{
  "symbol": "ONTUSDC",
  "fetched_at": "2026-04-23T05:17:06.827414",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-25T03:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.0906,
          "high": 0.0907,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 3166.0,
          "close_time": 1761364799999,
          "quote_volume": 287.0027,
          "trades": 9,
          "taker_buy_base": 1789.0,
          "taker_buy_quote": 162.2623
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 820.0,
          "close_time": 1761368399999,
          "quote_volume": 74.128,
          "trades": 12,
          "taker_buy_base": 820.0,
          "taker_buy_quote": 74.128
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.0902,
          "high": 0.0902,
          "low": 0.0902,
          "close": 0.0902,
          "volume": 2847.0,
          "close_time": 1761371999999,
          "quote_volume": 256.7994,
          "trades": 13,
          "taker_buy_base": 2791.0,
          "taker_buy_quote": 251.7482
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.09,
          "close": 0.0902,
          "volume": 3540.0,
          "close_time": 1761375599999,
          "quote_volume": 319.224,
          "trades": 25,
          "taker_buy_base": 1572.0,
          "taker_buy_quote": 141.7944
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.09,
          "close": 0.0901,
          "volume": 2873.0,
          "close_time": 1761379199999,
          "quote_volume": 258.9882,
          "trades": 18,
          "taker_buy_base": 2731.0,
          "taker_buy_quote": 246.2082
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0908,
          "volume": 12451.0,
          "close_time": 1761382799999,
          "quote_volume": 1129.3011,
          "trades": 20,
          "taker_buy_base": 6447.0,
          "taker_buy_quote": 584.2905
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.0906,
          "high": 0.0906,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 3963.0,
          "close_time": 1761386399999,
          "quote_volume": 358.6596,
          "trades": 24,
          "taker_buy_base": 2784.0,
          "taker_buy_quote": 251.952
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 8197.0,
          "close_time": 1761389999999,
          "quote_volume": 739.8513,
          "trades": 56,
          "taker_buy_base": 5878.0,
          "taker_buy_quote": 530.7224
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0902,
          "high": 0.0902,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 6614.0,
          "close_time": 1761393599999,
          "quote_volume": 595.9448,
          "trades": 7,
          "taker_buy_base": 155.0,
          "taker_buy_quote": 13.981
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 4388.0,
          "close_time": 1761397199999,
          "quote_volume": 397.6074,
          "trades": 29,
          "taker_buy_base": 3458.0,
          "taker_buy_quote": 313.275
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 0.0,
          "close_time": 1761400799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 0.0,
          "close_time": 1761404399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.0908,
          "close": 0.0908,
          "volume": 1080.0,
          "close_time": 1761407999999,
          "quote_volume": 98.064,
          "trades": 1,
          "taker_buy_base": 1080.0,
          "taker_buy_quote": 98.064
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0909,
          "high": 0.0909,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 3411.0,
          "close_time": 1761411599999,
          "quote_volume": 309.7073,
          "trades": 2,
          "taker_buy_base": 1648.0,
          "taker_buy_quote": 149.8032
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.0906,
          "high": 0.0906,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 462.0,
          "close_time": 1761415199999,
          "quote_volume": 41.8214,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0905,
          "high": 0.0905,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 0.0,
          "close_time": 1761418799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 486.0,
          "close_time": 1761422399999,
          "quote_volume": 44.4204,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0912,
          "close": 0.0915,
          "volume": 8147.0,
          "close_time": 1761425999999,
          "quote_volume": 743.8211,
          "trades": 9,
          "taker_buy_base": 91.0,
          "taker_buy_quote": 8.3265
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 2212.0,
          "close_time": 1761429599999,
          "quote_volume": 201.9222,
          "trades": 5,
          "taker_buy_base": 1999.0,
          "taker_buy_quote": 182.5087
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 1947.0,
          "close_time": 1761433199999,
          "quote_volume": 177.3782,
          "trades": 2,
          "taker_buy_base": 65.0,
          "taker_buy_quote": 5.928
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.091,
          "high": 0.091,
          "low": 0.0909,
          "close": 0.0909,
          "volume": 5096.0,
          "close_time": 1761436799999,
          "quote_volume": 463.3616,
          "trades": 36,
          "taker_buy_base": 4056.0,
          "taker_buy_quote": 368.8256
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0907,
          "close": 0.0909,
          "volume": 12015.0,
          "close_time": 1761440399999,
          "quote_volume": 1091.5076,
          "trades": 72,
          "taker_buy_base": 3035.0,
          "taker_buy_quote": 275.7076
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 7176.0,
          "close_time": 1761443999999,
          "quote_volume": 651.508,
          "trades": 40,
          "taker_buy_base": 4056.0,
          "taker_buy_quote": 368.42
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.0904,
          "high": 0.0917,
          "low": 0.0904,
          "close": 0.0915,
          "volume": 18013.0,
          "close_time": 1761447599999,
          "quote_volume": 1640.4634,
          "trades": 67,
          "taker_buy_base": 14387.0,
          "taker_buy_quote": 1310.1292
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 23310.0,
          "close_time": 1761451199999,
          "quote_volume": 2126.6814,
          "trades": 70,
          "taker_buy_base": 12871.0,
          "taker_buy_quote": 1174.7593
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0913,
          "close": 0.0916,
          "volume": 10460.0,
          "close_time": 1761454799999,
          "quote_volume": 955.8122,
          "trades": 11,
          "taker_buy_base": 8775.0,
          "taker_buy_quote": 801.9662
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.0914,
          "high": 0.0919,
          "low": 0.0914,
          "close": 0.0919,
          "volume": 3432.0,
          "close_time": 1761458399999,
          "quote_volume": 314.34,
          "trades": 31,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 123.708
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0916,
          "close": 0.0923,
          "volume": 9665.0,
          "close_time": 1761461999999,
          "quote_volume": 886.382,
          "trades": 33,
          "taker_buy_base": 7585.0,
          "taker_buy_quote": 695.646
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0923,
          "high": 0.0946,
          "low": 0.0923,
          "close": 0.0945,
          "volume": 37415.0,
          "close_time": 1761465599999,
          "quote_volume": 3515.3026,
          "trades": 85,
          "taker_buy_base": 31717.0,
          "taker_buy_quote": 2980.5484
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0942,
          "high": 0.0952,
          "low": 0.094,
          "close": 0.094,
          "volume": 89819.0,
          "close_time": 1761469199999,
          "quote_volume": 8511.3768,
          "trades": 94,
          "taker_buy_base": 59587.0,
          "taker_buy_quote": 5650.0544
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0936,
          "close": 0.0938,
          "volume": 16482.0,
          "close_time": 1761472799999,
          "quote_volume": 1547.1699,
          "trades": 48,
          "taker_buy_base": 3753.0,
          "taker_buy_quote": 352.7558
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0934,
          "close": 0.0935,
          "volume": 12331.0,
          "close_time": 1761476399999,
          "quote_volume": 1153.726,
          "trades": 27,
          "taker_buy_base": 3902.0,
          "taker_buy_quote": 365.4201
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0936,
          "high": 0.0945,
          "low": 0.0934,
          "close": 0.0945,
          "volume": 32230.0,
          "close_time": 1761479999999,
          "quote_volume": 3035.7399,
          "trades": 42,
          "taker_buy_base": 2466.0,
          "taker_buy_quote": 232.2885
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0946,
          "high": 0.0947,
          "low": 0.0942,
          "close": 0.0942,
          "volume": 16359.0,
          "close_time": 1761483599999,
          "quote_volume": 1543.6845,
          "trades": 24,
          "taker_buy_base": 10970.0,
          "taker_buy_quote": 1034.4219
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0944,
          "high": 0.0953,
          "low": 0.0943,
          "close": 0.0951,
          "volume": 54229.0,
          "close_time": 1761487199999,
          "quote_volume": 5148.4187,
          "trades": 97,
          "taker_buy_base": 36073.0,
          "taker_buy_quote": 3427.622
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.095,
          "high": 0.0951,
          "low": 0.0949,
          "close": 0.0951,
          "volume": 22733.0,
          "close_time": 1761490799999,
          "quote_volume": 2159.1331,
          "trades": 17,
          "taker_buy_base": 4868.0,
          "taker_buy_quote": 462.9468
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0953,
          "high": 0.0955,
          "low": 0.0953,
          "close": 0.0955,
          "volume": 12638.0,
          "close_time": 1761494399999,
          "quote_volume": 1204.9487,
          "trades": 15,
          "taker_buy_base": 10231.0,
          "taker_buy_quote": 975.5616
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0952,
          "high": 0.0952,
          "low": 0.0951,
          "close": 0.0952,
          "volume": 10637.0,
          "close_time": 1761497999999,
          "quote_volume": 1012.1142,
          "trades": 13,
          "taker_buy_base": 7133.0,
          "taker_buy_quote": 678.6159
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.0948,
          "close": 0.0951,
          "volume": 20514.0,
          "close_time": 1761501599999,
          "quote_volume": 1948.0843,
          "trades": 30,
          "taker_buy_base": 7063.0,
          "taker_buy_quote": 670.2913
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.0951,
          "high": 0.0958,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 16619.0,
          "close_time": 1761505199999,
          "quote_volume": 1586.2553,
          "trades": 57,
          "taker_buy_base": 14539.0,
          "taker_buy_quote": 1388.4473
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0956,
          "high": 0.0963,
          "low": 0.0955,
          "close": 0.0955,
          "volume": 149902.0,
          "close_time": 1761508799999,
          "quote_volume": 14384.9801,
          "trades": 116,
          "taker_buy_base": 111136.0,
          "taker_buy_quote": 10672.9356
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0957,
          "high": 0.096,
          "low": 0.0951,
          "close": 0.0953,
          "volume": 54026.0,
          "close_time": 1761512399999,
          "quote_volume": 5167.9102,
          "trades": 69,
          "taker_buy_base": 35872.0,
          "taker_buy_quote": 3435.1733
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.0947,
          "close": 0.0954,
          "volume": 44615.0,
          "close_time": 1761515999999,
          "quote_volume": 4251.1398,
          "trades": 41,
          "taker_buy_base": 31020.0,
          "taker_buy_quote": 2956.487
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.0957,
          "high": 0.0969,
          "low": 0.0956,
          "close": 0.0968,
          "volume": 24071.0,
          "close_time": 1761519599999,
          "quote_volume": 2320.1963,
          "trades": 64,
          "taker_buy_base": 8959.0,
          "taker_buy_quote": 865.7548
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0964,
          "high": 0.0973,
          "low": 0.0963,
          "close": 0.0964,
          "volume": 92923.0,
          "close_time": 1761523199999,
          "quote_volume": 9009.1576,
          "trades": 61,
          "taker_buy_base": 85095.0,
          "taker_buy_quote": 8254.6176
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0962,
          "high": 0.0967,
          "low": 0.0962,
          "close": 0.0963,
          "volume": 9216.0,
          "close_time": 1761526799999,
          "quote_volume": 890.6734,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.0967,
          "high": 0.0969,
          "low": 0.0966,
          "close": 0.0968,
          "volume": 34135.0,
          "close_time": 1761530399999,
          "quote_volume": 3305.0838,
          "trades": 32,
          "taker_buy_base": 1966.0,
          "taker_buy_quote": 190.4518
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.0966,
          "close": 0.0966,
          "volume": 6334.0,
          "close_time": 1761533999999,
          "quote_volume": 615.0172,
          "trades": 8,
          "taker_buy_base": 2656.0,
          "taker_buy_quote": 257.9983
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.0961,
          "close": 0.0962,
          "volume": 5623.0,
          "close_time": 1761537599999,
          "quote_volume": 542.0577,
          "trades": 19,
          "taker_buy_base": 5518.0,
          "taker_buy_quote": 531.9412
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.096,
          "close": 0.0962,
          "volume": 16164.0,
          "close_time": 1761541199999,
          "quote_volume": 1556.5673,
          "trades": 16,
          "taker_buy_base": 7353.0,
          "taker_buy_quote": 708.7616
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0966,
          "high": 0.0967,
          "low": 0.0957,
          "close": 0.0957,
          "volume": 5721.0,
          "close_time": 1761544799999,
          "quote_volume": 552.4728,
          "trades": 8,
          "taker_buy_base": 5018.0,
          "taker_buy_quote": 485.1317
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0957,
          "high": 0.0959,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 9101.0,
          "close_time": 1761548399999,
          "quote_volume": 869.8355,
          "trades": 22,
          "taker_buy_base": 2914.0,
          "taker_buy_quote": 279.1825
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0957,
          "high": 0.0957,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 10178.0,
          "close_time": 1761551999999,
          "quote_volume": 969.9037,
          "trades": 32,
          "taker_buy_base": 4193.0,
          "taker_buy_quote": 399.7279
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.0951,
          "close": 0.0956,
          "volume": 5841.0,
          "close_time": 1761555599999,
          "quote_volume": 556.0592,
          "trades": 12,
          "taker_buy_base": 5401.0,
          "taker_buy_quote": 514.11
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0948,
          "high": 0.0948,
          "low": 0.0938,
          "close": 0.0938,
          "volume": 8424.0,
          "close_time": 1761559199999,
          "quote_volume": 794.9355,
          "trades": 16,
          "taker_buy_base": 53.0,
          "taker_buy_quote": 5.0244
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0937,
          "close": 0.0937,
          "volume": 160.0,
          "close_time": 1761562799999,
          "quote_volume": 14.9974,
          "trades": 2,
          "taker_buy_base": 106.0,
          "taker_buy_quote": 9.9322
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0934,
          "high": 0.0937,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 3601.0,
          "close_time": 1761566399999,
          "quote_volume": 336.9161,
          "trades": 5,
          "taker_buy_base": 3319.0,
          "taker_buy_quote": 310.5515
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0937,
          "high": 0.0937,
          "low": 0.0929,
          "close": 0.093,
          "volume": 7586.0,
          "close_time": 1761569999999,
          "quote_volume": 706.1228,
          "trades": 34,
          "taker_buy_base": 763.0,
          "taker_buy_quote": 70.959
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0922,
          "close": 0.093,
          "volume": 14800.0,
          "close_time": 1761573599999,
          "quote_volume": 1371.0242,
          "trades": 46,
          "taker_buy_base": 3190.0,
          "taker_buy_quote": 295.1693
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 8555.0,
          "close_time": 1761577199999,
          "quote_volume": 793.3476,
          "trades": 28,
          "taker_buy_base": 1209.0,
          "taker_buy_quote": 112.145
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0929,
          "high": 0.0934,
          "low": 0.0929,
          "close": 0.0929,
          "volume": 4088.0,
          "close_time": 1761580799999,
          "quote_volume": 380.9192,
          "trades": 24,
          "taker_buy_base": 1937.0,
          "taker_buy_quote": 180.6175
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.093,
          "high": 0.094,
          "low": 0.093,
          "close": 0.0938,
          "volume": 5909.0,
          "close_time": 1761584399999,
          "quote_volume": 554.3885,
          "trades": 20,
          "taker_buy_base": 852.0,
          "taker_buy_quote": 80.0664
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0938,
          "high": 0.0942,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 45279.0,
          "close_time": 1761587999999,
          "quote_volume": 4248.1249,
          "trades": 42,
          "taker_buy_base": 6585.0,
          "taker_buy_quote": 619.8269
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 0.0,
          "close_time": 1761591599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0936,
          "high": 0.0937,
          "low": 0.0932,
          "close": 0.0934,
          "volume": 17558.0,
          "close_time": 1761595199999,
          "quote_volume": 1640.9575,
          "trades": 29,
          "taker_buy_base": 13996.0,
          "taker_buy_quote": 1308.4207
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0926,
          "volume": 7926.0,
          "close_time": 1761598799999,
          "quote_volume": 736.2707,
          "trades": 23,
          "taker_buy_base": 4300.0,
          "taker_buy_quote": 399.47
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0928,
          "high": 0.0928,
          "low": 0.0925,
          "close": 0.0925,
          "volume": 8269.0,
          "close_time": 1761602399999,
          "quote_volume": 766.8358,
          "trades": 23,
          "taker_buy_base": 4435.0,
          "taker_buy_quote": 411.568
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.0924,
          "high": 0.0929,
          "low": 0.0916,
          "close": 0.0916,
          "volume": 23888.0,
          "close_time": 1761605999999,
          "quote_volume": 2195.3723,
          "trades": 62,
          "taker_buy_base": 3111.0,
          "taker_buy_quote": 286.978
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 23468.0,
          "close_time": 1761609599999,
          "quote_volume": 2155.5794,
          "trades": 30,
          "taker_buy_base": 12010.0,
          "taker_buy_quote": 1101.6026
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0919,
          "high": 0.0924,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 27048.0,
          "close_time": 1761613199999,
          "quote_volume": 2487.6972,
          "trades": 41,
          "taker_buy_base": 7914.0,
          "taker_buy_quote": 728.7907
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0919,
          "close": 0.092,
          "volume": 10900.0,
          "close_time": 1761616799999,
          "quote_volume": 1003.8999,
          "trades": 21,
          "taker_buy_base": 4122.0,
          "taker_buy_quote": 379.2653
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.0908,
          "close": 0.0913,
          "volume": 6804.0,
          "close_time": 1761620399999,
          "quote_volume": 618.6189,
          "trades": 10,
          "taker_buy_base": 214.0,
          "taker_buy_quote": 19.5885
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 9465.0,
          "close_time": 1761623999999,
          "quote_volume": 866.5602,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 0.0,
          "close_time": 1761627599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 4225.0,
          "close_time": 1761631199999,
          "quote_volume": 388.6477,
          "trades": 11,
          "taker_buy_base": 1832.0,
          "taker_buy_quote": 168.731
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 1030.0,
          "close_time": 1761634799999,
          "quote_volume": 95.5203,
          "trades": 13,
          "taker_buy_base": 820.0,
          "taker_buy_quote": 76.0735
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0919,
          "close": 0.0919,
          "volume": 4620.0,
          "close_time": 1761638399999,
          "quote_volume": 424.8151,
          "trades": 5,
          "taker_buy_base": 4565.0,
          "taker_buy_quote": 419.7606
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 1209.0,
          "close_time": 1761641999999,
          "quote_volume": 110.5026,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0913,
          "close": 0.0913,
          "volume": 1753.0,
          "close_time": 1761645599999,
          "quote_volume": 160.0489,
          "trades": 1,
          "taker_buy_base": 1753.0,
          "taker_buy_quote": 160.0489
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 310.0,
          "close_time": 1761649199999,
          "quote_volume": 28.334,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0917,
          "high": 0.0921,
          "low": 0.0917,
          "close": 0.092,
          "volume": 7606.0,
          "close_time": 1761652799999,
          "quote_volume": 699.3047,
          "trades": 11,
          "taker_buy_base": 5812.0,
          "taker_buy_quote": 534.2732
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0917,
          "high": 0.0919,
          "low": 0.0917,
          "close": 0.0917,
          "volume": 4941.0,
          "close_time": 1761656399999,
          "quote_volume": 453.7609,
          "trades": 3,
          "taker_buy_base": 3356.0,
          "taker_buy_quote": 308.4164
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0927,
          "high": 0.094,
          "low": 0.0927,
          "close": 0.0934,
          "volume": 95674.0,
          "close_time": 1761659999999,
          "quote_volume": 8933.3953,
          "trades": 87,
          "taker_buy_base": 73804.0,
          "taker_buy_quote": 6889.3451
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0934,
          "high": 0.0936,
          "low": 0.0913,
          "close": 0.0923,
          "volume": 38364.0,
          "close_time": 1761663599999,
          "quote_volume": 3526.0256,
          "trades": 52,
          "taker_buy_base": 13572.0,
          "taker_buy_quote": 1249.2717
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0926,
          "high": 0.0928,
          "low": 0.0914,
          "close": 0.0918,
          "volume": 7372.0,
          "close_time": 1761667199999,
          "quote_volume": 677.3929,
          "trades": 35,
          "taker_buy_base": 5487.0,
          "taker_buy_quote": 504.7269
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 10472.0,
          "close_time": 1761670799999,
          "quote_volume": 962.323,
          "trades": 17,
          "taker_buy_base": 1026.0,
          "taker_buy_quote": 94.1176
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.0918,
          "high": 0.092,
          "low": 0.0918,
          "close": 0.0918,
          "volume": 788.0,
          "close_time": 1761674399999,
          "quote_volume": 72.365,
          "trades": 5,
          "taker_buy_base": 677.0,
          "taker_buy_quote": 62.1752
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 28772.0,
          "close_time": 1761677999999,
          "quote_volume": 2640.8435,
          "trades": 16,
          "taker_buy_base": 9824.0,
          "taker_buy_quote": 899.5223
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0911,
          "high": 0.0911,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 12562.0,
          "close_time": 1761681599999,
          "quote_volume": 1132.2205,
          "trades": 12,
          "taker_buy_base": 1564.0,
          "taker_buy_quote": 140.0064
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0881,
          "close": 0.0887,
          "volume": 94847.0,
          "close_time": 1761685199999,
          "quote_volume": 8421.4198,
          "trades": 47,
          "taker_buy_base": 51933.0,
          "taker_buy_quote": 4612.249
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.088,
          "high": 0.0887,
          "low": 0.0873,
          "close": 0.0886,
          "volume": 38629.0,
          "close_time": 1761688799999,
          "quote_volume": 3394.1538,
          "trades": 66,
          "taker_buy_base": 9779.0,
          "taker_buy_quote": 861.569
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0884,
          "high": 0.0894,
          "low": 0.0884,
          "close": 0.0893,
          "volume": 28200.0,
          "close_time": 1761692399999,
          "quote_volume": 2507.4048,
          "trades": 43,
          "taker_buy_base": 10767.0,
          "taker_buy_quote": 957.535
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0888,
          "close": 0.0889,
          "volume": 10670.0,
          "close_time": 1761695999999,
          "quote_volume": 948.5,
          "trades": 13,
          "taker_buy_base": 57.0,
          "taker_buy_quote": 5.0673
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 527.0,
          "close_time": 1761699599999,
          "quote_volume": 46.5791,
          "trades": 3,
          "taker_buy_base": 57.0,
          "taker_buy_quote": 5.0445
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 3445.0,
          "close_time": 1761703199999,
          "quote_volume": 304.8193,
          "trades": 10,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 119.652
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0887,
          "high": 0.0889,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 3893.0,
          "close_time": 1761706799999,
          "quote_volume": 345.6689,
          "trades": 4,
          "taker_buy_base": 3893.0,
          "taker_buy_quote": 345.6689
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 2595.0,
          "close_time": 1761710399999,
          "quote_volume": 229.7292,
          "trades": 3,
          "taker_buy_base": 2595.0,
          "taker_buy_quote": 229.7292
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0889,
          "close": 0.0889,
          "volume": 4454.0,
          "close_time": 1761713999999,
          "quote_volume": 395.9606,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0885,
          "close": 0.0888,
          "volume": 3834.0,
          "close_time": 1761717599999,
          "quote_volume": 339.6073,
          "trades": 8,
          "taker_buy_base": 1309.0,
          "taker_buy_quote": 116.1448
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 7205.0,
          "close_time": 1761721199999,
          "quote_volume": 638.393,
          "trades": 27,
          "taker_buy_base": 4548.0,
          "taker_buy_quote": 402.9343
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 429.0,
          "close_time": 1761724799999,
          "quote_volume": 37.9384,
          "trades": 4,
          "taker_buy_base": 159.0,
          "taker_buy_quote": 14.0974
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.0875,
          "close": 0.0879,
          "volume": 15096.0,
          "close_time": 1761728399999,
          "quote_volume": 1328.252,
          "trades": 13,
          "taker_buy_base": 2162.0,
          "taker_buy_quote": 190.5429
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.0879,
          "high": 0.0885,
          "low": 0.0879,
          "close": 0.0885,
          "volume": 15227.0,
          "close_time": 1761731999999,
          "quote_volume": 1344.8882,
          "trades": 25,
          "taker_buy_base": 10828.0,
          "taker_buy_quote": 956.2751
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0881,
          "high": 0.0888,
          "low": 0.0877,
          "close": 0.0887,
          "volume": 138526.0,
          "close_time": 1761735599999,
          "quote_volume": 12198.3804,
          "trades": 61,
          "taker_buy_base": 11247.0,
          "taker_buy_quote": 997.0506
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.0888,
          "high": 0.0893,
          "low": 0.0888,
          "close": 0.0892,
          "volume": 16831.0,
          "close_time": 1761739199999,
          "quote_volume": 1497.9376,
          "trades": 22,
          "taker_buy_base": 14087.0,
          "taker_buy_quote": 1253.6704
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 15940.0,
          "close_time": 1761742799999,
          "quote_volume": 1423.2152,
          "trades": 48,
          "taker_buy_base": 4113.0,
          "taker_buy_quote": 367.2909
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.0894,
          "high": 0.0897,
          "low": 0.0889,
          "close": 0.0889,
          "volume": 72797.0,
          "close_time": 1761746399999,
          "quote_volume": 6500.2681,
          "trades": 133,
          "taker_buy_base": 39177.0,
          "taker_buy_quote": 3501.8519
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0891,
          "high": 0.0891,
          "low": 0.0888,
          "close": 0.0889,
          "volume": 22733.0,
          "close_time": 1761749999999,
          "quote_volume": 2019.7712,
          "trades": 36,
          "taker_buy_base": 7575.0,
          "taker_buy_quote": 673.7097
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0875,
          "close": 0.0875,
          "volume": 50175.0,
          "close_time": 1761753599999,
          "quote_volume": 4398.8532,
          "trades": 19,
          "taker_buy_base": 3818.0,
          "taker_buy_quote": 335.9608
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0872,
          "high": 0.0881,
          "low": 0.087,
          "close": 0.0878,
          "volume": 33302.0,
          "close_time": 1761757199999,
          "quote_volume": 2909.0005,
          "trades": 18,
          "taker_buy_base": 28902.0,
          "taker_buy_quote": 2525.0997
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.0881,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.089,
          "volume": 3812.0,
          "close_time": 1761760799999,
          "quote_volume": 338.7943,
          "trades": 36,
          "taker_buy_base": 730.0,
          "taker_buy_quote": 64.8261
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0897,
          "high": 0.0899,
          "low": 0.0859,
          "close": 0.0891,
          "volume": 57159.0,
          "close_time": 1761764399999,
          "quote_volume": 5015.9087,
          "trades": 145,
          "taker_buy_base": 26704.0,
          "taker_buy_quote": 2344.3909
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.089,
          "high": 0.0899,
          "low": 0.089,
          "close": 0.0898,
          "volume": 5246.0,
          "close_time": 1761767999999,
          "quote_volume": 467.7784,
          "trades": 8,
          "taker_buy_base": 2850.0,
          "taker_buy_quote": 253.7776
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 9599.0,
          "close_time": 1761771599999,
          "quote_volume": 861.7332,
          "trades": 8,
          "taker_buy_base": 2514.0,
          "taker_buy_quote": 225.529
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0897,
          "high": 0.0897,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 0.0,
          "close_time": 1761775199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0891,
          "close": 0.0892,
          "volume": 34299.0,
          "close_time": 1761778799999,
          "quote_volume": 3059.3482,
          "trades": 26,
          "taker_buy_base": 27007.0,
          "taker_buy_quote": 2409.0058
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0888,
          "high": 0.0888,
          "low": 0.0877,
          "close": 0.0877,
          "volume": 17385.0,
          "close_time": 1761782399999,
          "quote_volume": 1528.7267,
          "trades": 17,
          "taker_buy_base": 17385.0,
          "taker_buy_quote": 1528.7267
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0876,
          "high": 0.0893,
          "low": 0.0876,
          "close": 0.0893,
          "volume": 40972.0,
          "close_time": 1761785999999,
          "quote_volume": 3620.7626,
          "trades": 43,
          "taker_buy_base": 34315.0,
          "taker_buy_quote": 3034.2599
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.0894,
          "high": 0.0894,
          "low": 0.0891,
          "close": 0.0891,
          "volume": 2943.0,
          "close_time": 1761789599999,
          "quote_volume": 262.4861,
          "trades": 15,
          "taker_buy_base": 2710.0,
          "taker_buy_quote": 241.7025
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0893,
          "high": 0.0894,
          "low": 0.089,
          "close": 0.0894,
          "volume": 86843.0,
          "close_time": 1761793199999,
          "quote_volume": 7746.6091,
          "trades": 68,
          "taker_buy_base": 39919.0,
          "taker_buy_quote": 3561.5438
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0883,
          "close": 0.0884,
          "volume": 10050.0,
          "close_time": 1761796799999,
          "quote_volume": 893.7539,
          "trades": 35,
          "taker_buy_base": 9889.0,
          "taker_buy_quote": 879.3927
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0871,
          "high": 0.0871,
          "low": 0.0851,
          "close": 0.0869,
          "volume": 29227.0,
          "close_time": 1761800399999,
          "quote_volume": 2505.8579,
          "trades": 39,
          "taker_buy_base": 9229.0,
          "taker_buy_quote": 790.7094
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.086,
          "high": 0.087,
          "low": 0.0856,
          "close": 0.0869,
          "volume": 8113.0,
          "close_time": 1761803999999,
          "quote_volume": 703.043,
          "trades": 14,
          "taker_buy_base": 5556.0,
          "taker_buy_quote": 482.6023
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.0868,
          "high": 0.087,
          "low": 0.0867,
          "close": 0.087,
          "volume": 2346.0,
          "close_time": 1761807599999,
          "quote_volume": 203.7314,
          "trades": 21,
          "taker_buy_base": 1405.0,
          "taker_buy_quote": 121.8818
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0867,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0876,
          "volume": 3302.0,
          "close_time": 1761811199999,
          "quote_volume": 288.7494,
          "trades": 14,
          "taker_buy_base": 2557.0,
          "taker_buy_quote": 223.6228
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0872,
          "high": 0.0873,
          "low": 0.0866,
          "close": 0.0866,
          "volume": 4042.0,
          "close_time": 1761814799999,
          "quote_volume": 352.003,
          "trades": 10,
          "taker_buy_base": 3876.0,
          "taker_buy_quote": 337.6216
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 1620.0,
          "close_time": 1761818399999,
          "quote_volume": 139.6678,
          "trades": 12,
          "taker_buy_base": 816.0,
          "taker_buy_quote": 70.2866
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0859,
          "close": 0.086,
          "volume": 1809.0,
          "close_time": 1761821999999,
          "quote_volume": 155.4768,
          "trades": 4,
          "taker_buy_base": 1809.0,
          "taker_buy_quote": 155.4768
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 3656.0,
          "close_time": 1761825599999,
          "quote_volume": 313.3494,
          "trades": 4,
          "taker_buy_base": 2873.0,
          "taker_buy_quote": 246.2161
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0841,
          "close": 0.0844,
          "volume": 21459.0,
          "close_time": 1761829199999,
          "quote_volume": 1812.0069,
          "trades": 18,
          "taker_buy_base": 10490.0,
          "taker_buy_quote": 885.5674
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0849,
          "high": 0.085,
          "low": 0.0831,
          "close": 0.0837,
          "volume": 12844.0,
          "close_time": 1761832799999,
          "quote_volume": 1075.5728,
          "trades": 13,
          "taker_buy_base": 5014.0,
          "taker_buy_quote": 418.524
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0837,
          "high": 0.0837,
          "low": 0.0835,
          "close": 0.0835,
          "volume": 10038.0,
          "close_time": 1761836399999,
          "quote_volume": 839.2616,
          "trades": 12,
          "taker_buy_base": 1975.0,
          "taker_buy_quote": 164.9125
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 21770.0,
          "close_time": 1761839999999,
          "quote_volume": 1807.2603,
          "trades": 15,
          "taker_buy_base": 12461.0,
          "taker_buy_quote": 1035.2945
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.0822,
          "close": 0.0822,
          "volume": 22319.0,
          "close_time": 1761843599999,
          "quote_volume": 1839.1473,
          "trades": 14,
          "taker_buy_base": 11838.0,
          "taker_buy_quote": 976.1661
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0804,
          "close": 0.0812,
          "volume": 20673.0,
          "close_time": 1761847199999,
          "quote_volume": 1675.0149,
          "trades": 23,
          "taker_buy_base": 9365.0,
          "taker_buy_quote": 761.5112
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0802,
          "close": 0.0805,
          "volume": 36063.0,
          "close_time": 1761850799999,
          "quote_volume": 2898.8233,
          "trades": 29,
          "taker_buy_base": 5396.0,
          "taker_buy_quote": 435.4157
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0803,
          "high": 0.0806,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 28623.0,
          "close_time": 1761854399999,
          "quote_volume": 2294.705,
          "trades": 38,
          "taker_buy_base": 17724.0,
          "taker_buy_quote": 1421.9369
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0801,
          "high": 0.0806,
          "low": 0.0797,
          "close": 0.0806,
          "volume": 29722.0,
          "close_time": 1761857999999,
          "quote_volume": 2380.4777,
          "trades": 27,
          "taker_buy_base": 9611.0,
          "taker_buy_quote": 768.1063
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0805,
          "high": 0.081,
          "low": 0.0804,
          "close": 0.081,
          "volume": 47521.0,
          "close_time": 1761861599999,
          "quote_volume": 3830.7642,
          "trades": 20,
          "taker_buy_base": 27824.0,
          "taker_buy_quote": 2243.5596
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0811,
          "high": 0.0817,
          "low": 0.0811,
          "close": 0.0817,
          "volume": 7112.0,
          "close_time": 1761865199999,
          "quote_volume": 579.2267,
          "trades": 15,
          "taker_buy_base": 7112.0,
          "taker_buy_quote": 579.2267
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.0818,
          "high": 0.0821,
          "low": 0.0817,
          "close": 0.0821,
          "volume": 7560.0,
          "close_time": 1761868799999,
          "quote_volume": 619.3928,
          "trades": 22,
          "taker_buy_base": 4532.0,
          "taker_buy_quote": 371.3752
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0825,
          "high": 0.0827,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 6026.0,
          "close_time": 1761872399999,
          "quote_volume": 498.2006,
          "trades": 15,
          "taker_buy_base": 6026.0,
          "taker_buy_quote": 498.2006
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0825,
          "close": 0.0825,
          "volume": 38603.0,
          "close_time": 1761875999999,
          "quote_volume": 3184.9859,
          "trades": 19,
          "taker_buy_base": 11665.0,
          "taker_buy_quote": 962.4072
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0822,
          "high": 0.0822,
          "low": 0.0822,
          "close": 0.0822,
          "volume": 1542.0,
          "close_time": 1761879599999,
          "quote_volume": 126.7524,
          "trades": 2,
          "taker_buy_base": 1542.0,
          "taker_buy_quote": 126.7524
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.0825,
          "high": 0.0827,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 2032.0,
          "close_time": 1761883199999,
          "quote_volume": 167.671,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0831,
          "high": 0.0838,
          "low": 0.0831,
          "close": 0.0838,
          "volume": 7873.0,
          "close_time": 1761886799999,
          "quote_volume": 657.6936,
          "trades": 25,
          "taker_buy_base": 3945.0,
          "taker_buy_quote": 329.3249
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.0838,
          "close": 0.0838,
          "volume": 0.0,
          "close_time": 1761890399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0835,
          "close": 0.0835,
          "volume": 170.0,
          "close_time": 1761893999999,
          "quote_volume": 14.195,
          "trades": 2,
          "taker_buy_base": 170.0,
          "taker_buy_quote": 14.195
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.0834,
          "close": 0.0834,
          "volume": 9499.0,
          "close_time": 1761897599999,
          "quote_volume": 793.6336,
          "trades": 9,
          "taker_buy_base": 3339.0,
          "taker_buy_quote": 279.3904
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0837,
          "high": 0.0837,
          "low": 0.0833,
          "close": 0.0837,
          "volume": 10889.0,
          "close_time": 1761901199999,
          "quote_volume": 910.3212,
          "trades": 10,
          "taker_buy_base": 7196.0,
          "taker_buy_quote": 602.3052
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.0835,
          "close": 0.0838,
          "volume": 1597.0,
          "close_time": 1761904799999,
          "quote_volume": 133.6223,
          "trades": 7,
          "taker_buy_base": 1411.0,
          "taker_buy_quote": 118.0613
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.0839,
          "close": 0.0839,
          "volume": 6618.0,
          "close_time": 1761908399999,
          "quote_volume": 555.2502,
          "trades": 6,
          "taker_buy_base": 1967.0,
          "taker_buy_quote": 165.0313
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0843,
          "high": 0.085,
          "low": 0.0843,
          "close": 0.0848,
          "volume": 36057.0,
          "close_time": 1761911999999,
          "quote_volume": 3046.4504,
          "trades": 26,
          "taker_buy_base": 25257.0,
          "taker_buy_quote": 2131.0875
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 20407.0,
          "close_time": 1761915599999,
          "quote_volume": 1734.9053,
          "trades": 22,
          "taker_buy_base": 1672.0,
          "taker_buy_quote": 142.0154
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0845,
          "high": 0.0845,
          "low": 0.0839,
          "close": 0.0842,
          "volume": 4736.0,
          "close_time": 1761919199999,
          "quote_volume": 398.1505,
          "trades": 6,
          "taker_buy_base": 2129.0,
          "taker_buy_quote": 178.6591
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.0845,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0851,
          "volume": 10221.0,
          "close_time": 1761922799999,
          "quote_volume": 864.2376,
          "trades": 22,
          "taker_buy_base": 5921.0,
          "taker_buy_quote": 500.2346
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0851,
          "high": 0.0851,
          "low": 0.0848,
          "close": 0.0849,
          "volume": 13821.0,
          "close_time": 1761926399999,
          "quote_volume": 1173.0495,
          "trades": 17,
          "taker_buy_base": 10936.0,
          "taker_buy_quote": 928.1189
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0849,
          "high": 0.085,
          "low": 0.0837,
          "close": 0.0837,
          "volume": 26211.0,
          "close_time": 1761929999999,
          "quote_volume": 2223.0272,
          "trades": 15,
          "taker_buy_base": 18417.0,
          "taker_buy_quote": 1562.049
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.0837,
          "high": 0.0844,
          "low": 0.0832,
          "close": 0.0843,
          "volume": 31958.0,
          "close_time": 1761933599999,
          "quote_volume": 2676.7869,
          "trades": 69,
          "taker_buy_base": 17694.0,
          "taker_buy_quote": 1483.3867
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0843,
          "high": 0.0849,
          "low": 0.084,
          "close": 0.0846,
          "volume": 21529.0,
          "close_time": 1761937199999,
          "quote_volume": 1816.3193,
          "trades": 23,
          "taker_buy_base": 4113.0,
          "taker_buy_quote": 346.9846
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.084,
          "high": 0.0857,
          "low": 0.084,
          "close": 0.0855,
          "volume": 19875.0,
          "close_time": 1761940799999,
          "quote_volume": 1693.1453,
          "trades": 61,
          "taker_buy_base": 10131.0,
          "taker_buy_quote": 860.1631
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0852,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0848,
          "volume": 24911.0,
          "close_time": 1761944399999,
          "quote_volume": 2116.0749,
          "trades": 37,
          "taker_buy_base": 12948.0,
          "taker_buy_quote": 1101.036
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0849,
          "high": 0.085,
          "low": 0.0846,
          "close": 0.0849,
          "volume": 35375.0,
          "close_time": 1761947999999,
          "quote_volume": 2998.3806,
          "trades": 61,
          "taker_buy_base": 11857.0,
          "taker_buy_quote": 1005.9688
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.0847,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0853,
          "volume": 51521.0,
          "close_time": 1761951599999,
          "quote_volume": 4388.8069,
          "trades": 87,
          "taker_buy_base": 8829.0,
          "taker_buy_quote": 752.1613
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0854,
          "high": 0.0855,
          "low": 0.0854,
          "close": 0.0854,
          "volume": 6564.0,
          "close_time": 1761955199999,
          "quote_volume": 560.7008,
          "trades": 11,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 115.596
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0854,
          "high": 0.0861,
          "low": 0.0853,
          "close": 0.0861,
          "volume": 34015.0,
          "close_time": 1761958799999,
          "quote_volume": 2913.2815,
          "trades": 75,
          "taker_buy_base": 20657.0,
          "taker_buy_quote": 1770.2921
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.0861,
          "high": 0.0875,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 60603.0,
          "close_time": 1761962399999,
          "quote_volume": 5255.657,
          "trades": 119,
          "taker_buy_base": 27947.0,
          "taker_buy_quote": 2425.1615
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0863,
          "high": 0.087,
          "low": 0.086,
          "close": 0.0868,
          "volume": 82273.0,
          "close_time": 1761965999999,
          "quote_volume": 7121.326,
          "trades": 70,
          "taker_buy_base": 36738.0,
          "taker_buy_quote": 3176.078
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.087,
          "close": 0.0871,
          "volume": 10607.0,
          "close_time": 1761969599999,
          "quote_volume": 923.1599,
          "trades": 7,
          "taker_buy_base": 10607.0,
          "taker_buy_quote": 923.1599
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 20656.0,
          "close_time": 1761973199999,
          "quote_volume": 1786.9414,
          "trades": 21,
          "taker_buy_base": 12587.0,
          "taker_buy_quote": 1088.2253
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0864,
          "high": 0.0867,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 3340.0,
          "close_time": 1761976799999,
          "quote_volume": 288.9282,
          "trades": 8,
          "taker_buy_base": 561.0,
          "taker_buy_quote": 48.6387
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 570.0,
          "close_time": 1761980399999,
          "quote_volume": 48.9582,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.0867,
          "high": 0.0868,
          "low": 0.0867,
          "close": 0.0868,
          "volume": 8273.0,
          "close_time": 1761983999999,
          "quote_volume": 717.9118,
          "trades": 7,
          "taker_buy_base": 5752.0,
          "taker_buy_quote": 499.2736
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.087,
          "high": 0.0876,
          "low": 0.0866,
          "close": 0.0876,
          "volume": 6634.0,
          "close_time": 1761987599999,
          "quote_volume": 579.8933,
          "trades": 27,
          "taker_buy_base": 1230.0,
          "taker_buy_quote": 107.1866
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.0876,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0867,
          "volume": 517.0,
          "close_time": 1761991199999,
          "quote_volume": 45.0019,
          "trades": 4,
          "taker_buy_base": 116.0,
          "taker_buy_quote": 10.1094
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0867,
          "high": 0.087,
          "low": 0.0867,
          "close": 0.087,
          "volume": 1817.0,
          "close_time": 1761994799999,
          "quote_volume": 157.8786,
          "trades": 2,
          "taker_buy_base": 1149.0,
          "taker_buy_quote": 99.963
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.087,
          "close": 0.087,
          "volume": 7067.0,
          "close_time": 1761998399999,
          "quote_volume": 615.4201,
          "trades": 11,
          "taker_buy_base": 6131.0,
          "taker_buy_quote": 533.9881
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.087,
          "high": 0.0873,
          "low": 0.087,
          "close": 0.0873,
          "volume": 2564.0,
          "close_time": 1762001999999,
          "quote_volume": 223.7427,
          "trades": 5,
          "taker_buy_base": 357.0,
          "taker_buy_quote": 31.1661
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0877,
          "high": 0.088,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 33864.0,
          "close_time": 1762005599999,
          "quote_volume": 2962.7619,
          "trades": 47,
          "taker_buy_base": 17633.0,
          "taker_buy_quote": 1541.4588
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0875,
          "high": 0.088,
          "low": 0.0868,
          "close": 0.088,
          "volume": 7794.0,
          "close_time": 1762009199999,
          "quote_volume": 682.5583,
          "trades": 20,
          "taker_buy_base": 3444.0,
          "taker_buy_quote": 301.4923
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0881,
          "high": 0.0886,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 11501.0,
          "close_time": 1762012799999,
          "quote_volume": 1012.031,
          "trades": 30,
          "taker_buy_base": 5486.0,
          "taker_buy_quote": 483.0495
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0886,
          "high": 0.0895,
          "low": 0.0886,
          "close": 0.0895,
          "volume": 8900.0,
          "close_time": 1762016399999,
          "quote_volume": 791.9043,
          "trades": 21,
          "taker_buy_base": 5188.0,
          "taker_buy_quote": 461.4399
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.0893,
          "high": 0.0908,
          "low": 0.0892,
          "close": 0.0902,
          "volume": 42422.0,
          "close_time": 1762019999999,
          "quote_volume": 3822.0119,
          "trades": 72,
          "taker_buy_base": 34150.0,
          "taker_buy_quote": 3076.6677
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.0905,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 12717.0,
          "close_time": 1762023599999,
          "quote_volume": 1150.4812,
          "trades": 8,
          "taker_buy_base": 9157.0,
          "taker_buy_quote": 828.3512
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.09,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.0905,
          "volume": 2769.0,
          "close_time": 1762027199999,
          "quote_volume": 249.9538,
          "trades": 10,
          "taker_buy_base": 1513.0,
          "taker_buy_quote": 136.9265
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 10295.0,
          "close_time": 1762030799999,
          "quote_volume": 933.1626,
          "trades": 19,
          "taker_buy_base": 5407.0,
          "taker_buy_quote": 490.2438
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0897,
          "close": 0.0903,
          "volume": 42778.0,
          "close_time": 1762034399999,
          "quote_volume": 3852.5392,
          "trades": 27,
          "taker_buy_base": 41341.0,
          "taker_buy_quote": 3723.5045
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.0895,
          "high": 0.0898,
          "low": 0.0894,
          "close": 0.0896,
          "volume": 7605.0,
          "close_time": 1762037999999,
          "quote_volume": 680.8238,
          "trades": 20,
          "taker_buy_base": 3873.0,
          "taker_buy_quote": 346.8044
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0895,
          "high": 0.0896,
          "low": 0.0894,
          "close": 0.0896,
          "volume": 5297.0,
          "close_time": 1762041599999,
          "quote_volume": 474.2533,
          "trades": 16,
          "taker_buy_base": 1353.0,
          "taker_buy_quote": 121.2288
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0894,
          "close": 0.0894,
          "volume": 5458.0,
          "close_time": 1762045199999,
          "quote_volume": 488.978,
          "trades": 6,
          "taker_buy_base": 3379.0,
          "taker_buy_quote": 302.7584
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.089,
          "close": 0.0892,
          "volume": 4789.0,
          "close_time": 1762048799999,
          "quote_volume": 426.8454,
          "trades": 10,
          "taker_buy_base": 3109.0,
          "taker_buy_quote": 277.1433
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0892,
          "close": 0.0892,
          "volume": 1795.0,
          "close_time": 1762052399999,
          "quote_volume": 160.114,
          "trades": 1,
          "taker_buy_base": 1795.0,
          "taker_buy_quote": 160.114
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0891,
          "high": 0.0892,
          "low": 0.0891,
          "close": 0.0892,
          "volume": 12326.0,
          "close_time": 1762055999999,
          "quote_volume": 1099.4591,
          "trades": 4,
          "taker_buy_base": 3962.0,
          "taker_buy_quote": 353.4104
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0892,
          "high": 0.0899,
          "low": 0.0889,
          "close": 0.0899,
          "volume": 36781.0,
          "close_time": 1762059599999,
          "quote_volume": 3284.5479,
          "trades": 23,
          "taker_buy_base": 9402.0,
          "taker_buy_quote": 838.5821
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0892,
          "high": 0.0895,
          "low": 0.0892,
          "close": 0.0893,
          "volume": 16749.0,
          "close_time": 1762063199999,
          "quote_volume": 1495.909,
          "trades": 13,
          "taker_buy_base": 8254.0,
          "taker_buy_quote": 737.0822
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 0.0,
          "close_time": 1762066799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 2630.0,
          "close_time": 1762070399999,
          "quote_volume": 234.859,
          "trades": 2,
          "taker_buy_base": 2630.0,
          "taker_buy_quote": 234.859
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0892,
          "high": 0.0894,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 12088.0,
          "close_time": 1762073999999,
          "quote_volume": 1075.0883,
          "trades": 21,
          "taker_buy_base": 4448.0,
          "taker_buy_quote": 394.4086
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0885,
          "close": 0.0885,
          "volume": 13466.0,
          "close_time": 1762077599999,
          "quote_volume": 1199.8406,
          "trades": 7,
          "taker_buy_base": 6674.0,
          "taker_buy_quote": 595.8514
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0876,
          "close": 0.0876,
          "volume": 1230.0,
          "close_time": 1762081199999,
          "quote_volume": 108.3982,
          "trades": 3,
          "taker_buy_base": 56.0,
          "taker_buy_quote": 4.9168
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0882,
          "high": 0.0891,
          "low": 0.0882,
          "close": 0.0891,
          "volume": 23404.0,
          "close_time": 1762084799999,
          "quote_volume": 2073.4745,
          "trades": 22,
          "taker_buy_base": 9670.0,
          "taker_buy_quote": 854.2707
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0891,
          "high": 0.0895,
          "low": 0.089,
          "close": 0.0895,
          "volume": 16793.0,
          "close_time": 1762088399999,
          "quote_volume": 1500.6491,
          "trades": 15,
          "taker_buy_base": 13558.0,
          "taker_buy_quote": 1212.4182
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 15354.0,
          "close_time": 1762091999999,
          "quote_volume": 1364.4024,
          "trades": 7,
          "taker_buy_base": 298.0,
          "taker_buy_quote": 26.3104
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0884,
          "high": 0.0884,
          "low": 0.087,
          "close": 0.087,
          "volume": 11141.0,
          "close_time": 1762095599999,
          "quote_volume": 973.8998,
          "trades": 17,
          "taker_buy_base": 5560.0,
          "taker_buy_quote": 485.7983
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0868,
          "high": 0.0876,
          "low": 0.0868,
          "close": 0.087,
          "volume": 19491.0,
          "close_time": 1762099199999,
          "quote_volume": 1701.2367,
          "trades": 10,
          "taker_buy_base": 15116.0,
          "taker_buy_quote": 1318.5454
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0866,
          "close": 0.0874,
          "volume": 5861.0,
          "close_time": 1762102799999,
          "quote_volume": 511.044,
          "trades": 10,
          "taker_buy_base": 3849.0,
          "taker_buy_quote": 335.1952
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 18487.0,
          "close_time": 1762106399999,
          "quote_volume": 1613.9239,
          "trades": 11,
          "taker_buy_base": 6217.0,
          "taker_buy_quote": 542.9742
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 795.0,
          "close_time": 1762109999999,
          "quote_volume": 69.4481,
          "trades": 3,
          "taker_buy_base": 795.0,
          "taker_buy_quote": 69.4481
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.0872,
          "close": 0.0873,
          "volume": 3081.0,
          "close_time": 1762113599999,
          "quote_volume": 268.7874,
          "trades": 10,
          "taker_buy_base": 2537.0,
          "taker_buy_quote": 221.2962
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0873,
          "high": 0.0873,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 0.0,
          "close_time": 1762117199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0872,
          "high": 0.0877,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 11297.0,
          "close_time": 1762120799999,
          "quote_volume": 988.2497,
          "trades": 9,
          "taker_buy_base": 10658.0,
          "taker_buy_quote": 932.4718
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0877,
          "high": 0.0879,
          "low": 0.0877,
          "close": 0.0879,
          "volume": 394.0,
          "close_time": 1762124399999,
          "quote_volume": 34.621,
          "trades": 4,
          "taker_buy_base": 394.0,
          "taker_buy_quote": 34.621
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.088,
          "high": 0.0893,
          "low": 0.088,
          "close": 0.0893,
          "volume": 5346.0,
          "close_time": 1762127999999,
          "quote_volume": 474.4683,
          "trades": 24,
          "taker_buy_base": 1307.0,
          "taker_buy_quote": 115.8233
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 4137.0,
          "close_time": 1762131599999,
          "quote_volume": 365.2937,
          "trades": 5,
          "taker_buy_base": 822.0,
          "taker_buy_quote": 72.5792
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 64686.0,
          "close_time": 1762135199999,
          "quote_volume": 5618.5497,
          "trades": 46,
          "taker_buy_base": 42551.0,
          "taker_buy_quote": 3698.825
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0853,
          "close": 0.0853,
          "volume": 4343.0,
          "close_time": 1762138799999,
          "quote_volume": 372.1748,
          "trades": 13,
          "taker_buy_base": 2558.0,
          "taker_buy_quote": 219.7322
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 8137.0,
          "close_time": 1762142399999,
          "quote_volume": 685.9684,
          "trades": 16,
          "taker_buy_base": 2964.0,
          "taker_buy_quote": 250.6201
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0829,
          "high": 0.0834,
          "low": 0.0827,
          "close": 0.0834,
          "volume": 10813.0,
          "close_time": 1762145999999,
          "quote_volume": 898.9851,
          "trades": 10,
          "taker_buy_base": 10526.0,
          "taker_buy_quote": 875.2502
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0834,
          "high": 0.0844,
          "low": 0.0833,
          "close": 0.0833,
          "volume": 24722.0,
          "close_time": 1762149599999,
          "quote_volume": 2074.3179,
          "trades": 51,
          "taker_buy_base": 8964.0,
          "taker_buy_quote": 751.5776
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 18783.0,
          "close_time": 1762153199999,
          "quote_volume": 1553.7942,
          "trades": 27,
          "taker_buy_base": 6730.0,
          "taker_buy_quote": 559.1529
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0828,
          "high": 0.0836,
          "low": 0.0828,
          "close": 0.0829,
          "volume": 2841.0,
          "close_time": 1762156799999,
          "quote_volume": 236.4861,
          "trades": 10,
          "taker_buy_base": 1870.0,
          "taker_buy_quote": 155.9742
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.083,
          "high": 0.0833,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 12248.0,
          "close_time": 1762160399999,
          "quote_volume": 1019.3184,
          "trades": 10,
          "taker_buy_base": 8534.0,
          "taker_buy_quote": 710.5882
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.0828,
          "close": 0.083,
          "volume": 11335.0,
          "close_time": 1762163999999,
          "quote_volume": 945.0632,
          "trades": 31,
          "taker_buy_base": 8268.0,
          "taker_buy_quote": 689.5583
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.082,
          "close": 0.082,
          "volume": 2538.0,
          "close_time": 1762167599999,
          "quote_volume": 209.2986,
          "trades": 8,
          "taker_buy_base": 1263.0,
          "taker_buy_quote": 104.3847
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0828,
          "high": 0.0835,
          "low": 0.0828,
          "close": 0.0833,
          "volume": 10635.0,
          "close_time": 1762171199999,
          "quote_volume": 887.0797,
          "trades": 21,
          "taker_buy_base": 9972.0,
          "taker_buy_quote": 832.1105
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0832,
          "high": 0.0835,
          "low": 0.083,
          "close": 0.083,
          "volume": 6704.0,
          "close_time": 1762174799999,
          "quote_volume": 558.1227,
          "trades": 13,
          "taker_buy_base": 3709.0,
          "taker_buy_quote": 308.24
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0827,
          "high": 0.0837,
          "low": 0.0821,
          "close": 0.0831,
          "volume": 67316.0,
          "close_time": 1762178399999,
          "quote_volume": 5568.8824,
          "trades": 36,
          "taker_buy_base": 24851.0,
          "taker_buy_quote": 2069.5158
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0831,
          "high": 0.0835,
          "low": 0.083,
          "close": 0.0835,
          "volume": 11290.0,
          "close_time": 1762181999999,
          "quote_volume": 939.0119,
          "trades": 10,
          "taker_buy_base": 10698.0,
          "taker_buy_quote": 889.8413
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0832,
          "high": 0.0832,
          "low": 0.077,
          "close": 0.0791,
          "volume": 92810.0,
          "close_time": 1762185599999,
          "quote_volume": 7343.9206,
          "trades": 72,
          "taker_buy_base": 46121.0,
          "taker_buy_quote": 3637.9581
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0784,
          "high": 0.0806,
          "low": 0.0784,
          "close": 0.0805,
          "volume": 33154.0,
          "close_time": 1762189199999,
          "quote_volume": 2657.2677,
          "trades": 34,
          "taker_buy_base": 28043.0,
          "taker_buy_quote": 2248.6001
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0803,
          "high": 0.0816,
          "low": 0.0803,
          "close": 0.0813,
          "volume": 21596.0,
          "close_time": 1762192799999,
          "quote_volume": 1744.5438,
          "trades": 23,
          "taker_buy_base": 3346.0,
          "taker_buy_quote": 269.1055
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0803,
          "close": 0.0804,
          "volume": 5482.0,
          "close_time": 1762196399999,
          "quote_volume": 440.2491,
          "trades": 6,
          "taker_buy_base": 5482.0,
          "taker_buy_quote": 440.2491
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 62476.0,
          "close_time": 1762199999999,
          "quote_volume": 4962.3422,
          "trades": 32,
          "taker_buy_base": 7337.0,
          "taker_buy_quote": 581.9757
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 6621.0,
          "close_time": 1762203599999,
          "quote_volume": 521.7504,
          "trades": 10,
          "taker_buy_base": 628.0,
          "taker_buy_quote": 49.7063
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0793,
          "close": 0.0796,
          "volume": 10482.0,
          "close_time": 1762207199999,
          "quote_volume": 831.5261,
          "trades": 10,
          "taker_buy_base": 9854.0,
          "taker_buy_quote": 781.6315
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 20788.0,
          "close_time": 1762210799999,
          "quote_volume": 1643.8974,
          "trades": 10,
          "taker_buy_base": 7966.0,
          "taker_buy_quote": 631.7038
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.079,
          "close": 0.0793,
          "volume": 18442.0,
          "close_time": 1762214399999,
          "quote_volume": 1459.7276,
          "trades": 6,
          "taker_buy_base": 9260.0,
          "taker_buy_quote": 734.318
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0794,
          "high": 0.0805,
          "low": 0.0788,
          "close": 0.0805,
          "volume": 74772.0,
          "close_time": 1762217999999,
          "quote_volume": 5917.1178,
          "trades": 67,
          "taker_buy_base": 27826.0,
          "taker_buy_quote": 2205.5956
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0802,
          "close": 0.0804,
          "volume": 2424.0,
          "close_time": 1762221599999,
          "quote_volume": 194.6908,
          "trades": 22,
          "taker_buy_base": 2424.0,
          "taker_buy_quote": 194.6908
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0804,
          "close": 0.0805,
          "volume": 4283.0,
          "close_time": 1762225199999,
          "quote_volume": 344.949,
          "trades": 5,
          "taker_buy_base": 4283.0,
          "taker_buy_quote": 344.949
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 4120.0,
          "close_time": 1762228799999,
          "quote_volume": 332.0888,
          "trades": 11,
          "taker_buy_base": 4036.0,
          "taker_buy_quote": 325.3016
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0811,
          "close": 0.0813,
          "volume": 397.0,
          "close_time": 1762232399999,
          "quote_volume": 32.2335,
          "trades": 3,
          "taker_buy_base": 273.0,
          "taker_buy_quote": 22.1771
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0808,
          "high": 0.0809,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 10076.0,
          "close_time": 1762235999999,
          "quote_volume": 797.7104,
          "trades": 12,
          "taker_buy_base": 4239.0,
          "taker_buy_quote": 340.9739
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0779,
          "high": 0.0802,
          "low": 0.0779,
          "close": 0.0785,
          "volume": 26311.0,
          "close_time": 1762239599999,
          "quote_volume": 2075.3061,
          "trades": 23,
          "taker_buy_base": 14069.0,
          "taker_buy_quote": 1108.0281
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0778,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 56464.0,
          "close_time": 1762243199999,
          "quote_volume": 4366.8821,
          "trades": 39,
          "taker_buy_base": 9295.0,
          "taker_buy_quote": 725.2233
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0775,
          "high": 0.0791,
          "low": 0.0771,
          "close": 0.0791,
          "volume": 23704.0,
          "close_time": 1762246799999,
          "quote_volume": 1837.5874,
          "trades": 50,
          "taker_buy_base": 22475.0,
          "taker_buy_quote": 1740.7102
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0787,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.0792,
          "volume": 16048.0,
          "close_time": 1762250399999,
          "quote_volume": 1270.9651,
          "trades": 5,
          "taker_buy_base": 16048.0,
          "taker_buy_quote": 1270.9651
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0794,
          "volume": 9296.0,
          "close_time": 1762253999999,
          "quote_volume": 737.7196,
          "trades": 13,
          "taker_buy_base": 3555.0,
          "taker_buy_quote": 282.5242
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0796,
          "high": 0.0801,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 53959.0,
          "close_time": 1762257599999,
          "quote_volume": 4294.2436,
          "trades": 28,
          "taker_buy_base": 25518.0,
          "taker_buy_quote": 2032.163
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0788,
          "close": 0.0788,
          "volume": 15271.0,
          "close_time": 1762261199999,
          "quote_volume": 1207.6887,
          "trades": 9,
          "taker_buy_base": 2579.0,
          "taker_buy_quote": 203.3183
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0785,
          "high": 0.0791,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 41931.0,
          "close_time": 1762264799999,
          "quote_volume": 3309.8318,
          "trades": 14,
          "taker_buy_base": 26373.0,
          "taker_buy_quote": 2085.1015
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0785,
          "high": 0.081,
          "low": 0.0785,
          "close": 0.0809,
          "volume": 20315.0,
          "close_time": 1762268399999,
          "quote_volume": 1619.3069,
          "trades": 43,
          "taker_buy_base": 15504.0,
          "taker_buy_quote": 1235.6287
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0809,
          "high": 0.0809,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 10924.0,
          "close_time": 1762271999999,
          "quote_volume": 875.9303,
          "trades": 14,
          "taker_buy_base": 7924.0,
          "taker_buy_quote": 635.3303
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0782,
          "close": 0.0782,
          "volume": 23084.0,
          "close_time": 1762275599999,
          "quote_volume": 1841.4158,
          "trades": 14,
          "taker_buy_base": 13725.0,
          "taker_buy_quote": 1093.5276
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0767,
          "high": 0.0786,
          "low": 0.0766,
          "close": 0.0782,
          "volume": 18126.0,
          "close_time": 1762279199999,
          "quote_volume": 1407.2274,
          "trades": 29,
          "taker_buy_base": 13370.0,
          "taker_buy_quote": 1037.1577
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0752,
          "close": 0.0775,
          "volume": 41392.0,
          "close_time": 1762282799999,
          "quote_volume": 3144.8856,
          "trades": 57,
          "taker_buy_base": 25002.0,
          "taker_buy_quote": 1902.3144
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0775,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 31717.0,
          "close_time": 1762286399999,
          "quote_volume": 2459.8052,
          "trades": 44,
          "taker_buy_base": 12543.0,
          "taker_buy_quote": 971.5972
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0767,
          "high": 0.0771,
          "low": 0.0737,
          "close": 0.076,
          "volume": 41443.0,
          "close_time": 1762289999999,
          "quote_volume": 3131.4592,
          "trades": 78,
          "taker_buy_base": 27661.0,
          "taker_buy_quote": 2095.7022
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0768,
          "high": 0.077,
          "low": 0.0742,
          "close": 0.0765,
          "volume": 106475.0,
          "close_time": 1762293599999,
          "quote_volume": 7993.9257,
          "trades": 82,
          "taker_buy_base": 65688.0,
          "taker_buy_quote": 4947.9844
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0762,
          "high": 0.078,
          "low": 0.0762,
          "close": 0.0775,
          "volume": 25407.0,
          "close_time": 1762297199999,
          "quote_volume": 1966.5065,
          "trades": 44,
          "taker_buy_base": 1698.0,
          "taker_buy_quote": 131.6701
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0779,
          "high": 0.0779,
          "low": 0.0778,
          "close": 0.0778,
          "volume": 9219.0,
          "close_time": 1762300799999,
          "quote_volume": 717.2446,
          "trades": 5,
          "taker_buy_base": 7160.0,
          "taker_buy_quote": 557.0544
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0777,
          "high": 0.0782,
          "low": 0.0773,
          "close": 0.0777,
          "volume": 32623.0,
          "close_time": 1762304399999,
          "quote_volume": 2546.475,
          "trades": 55,
          "taker_buy_base": 20114.0,
          "taker_buy_quote": 1571.0395
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0771,
          "high": 0.0773,
          "low": 0.0746,
          "close": 0.0773,
          "volume": 32142.0,
          "close_time": 1762307999999,
          "quote_volume": 2472.3938,
          "trades": 35,
          "taker_buy_base": 5928.0,
          "taker_buy_quote": 456.1918
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0776,
          "high": 0.0796,
          "low": 0.0775,
          "close": 0.0795,
          "volume": 45744.0,
          "close_time": 1762311599999,
          "quote_volume": 3600.0724,
          "trades": 65,
          "taker_buy_base": 14809.0,
          "taker_buy_quote": 1163.861
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 13164.0,
          "close_time": 1762315199999,
          "quote_volume": 1038.6396,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0787,
          "high": 0.0787,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 21763.0,
          "close_time": 1762318799999,
          "quote_volume": 1711.888,
          "trades": 10,
          "taker_buy_base": 10948.0,
          "taker_buy_quote": 860.818
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0783,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 4164.0,
          "close_time": 1762322399999,
          "quote_volume": 326.8544,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 29458.0,
          "close_time": 1762325999999,
          "quote_volume": 2319.958,
          "trades": 18,
          "taker_buy_base": 18066.0,
          "taker_buy_quote": 1424.2681
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0789,
          "close": 0.079,
          "volume": 1895.0,
          "close_time": 1762329599999,
          "quote_volume": 149.5278,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 7782.0,
          "close_time": 1762333199999,
          "quote_volume": 611.6208,
          "trades": 6,
          "taker_buy_base": 865.0,
          "taker_buy_quote": 67.9446
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0788,
          "high": 0.0791,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 11404.0,
          "close_time": 1762336799999,
          "quote_volume": 898.1956,
          "trades": 7,
          "taker_buy_base": 532.0,
          "taker_buy_quote": 42.0369
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0782,
          "high": 0.0783,
          "low": 0.0782,
          "close": 0.0782,
          "volume": 388.0,
          "close_time": 1762340399999,
          "quote_volume": 30.3555,
          "trades": 3,
          "taker_buy_base": 139.0,
          "taker_buy_quote": 10.8837
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0781,
          "high": 0.0796,
          "low": 0.0781,
          "close": 0.0796,
          "volume": 32022.0,
          "close_time": 1762343999999,
          "quote_volume": 2536.5198,
          "trades": 22,
          "taker_buy_base": 25668.0,
          "taker_buy_quote": 2034.7548
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0794,
          "high": 0.0801,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 1183.0,
          "close_time": 1762347599999,
          "quote_volume": 94.5141,
          "trades": 13,
          "taker_buy_base": 626.0,
          "taker_buy_quote": 50.0153
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.08,
          "high": 0.0807,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 16331.0,
          "close_time": 1762351199999,
          "quote_volume": 1307.8442,
          "trades": 22,
          "taker_buy_base": 1124.0,
          "taker_buy_quote": 90.4091
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0807,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0811,
          "volume": 7229.0,
          "close_time": 1762354799999,
          "quote_volume": 581.5113,
          "trades": 22,
          "taker_buy_base": 3053.0,
          "taker_buy_quote": 245.3685
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0808,
          "high": 0.0815,
          "low": 0.0808,
          "close": 0.0815,
          "volume": 25447.0,
          "close_time": 1762358399999,
          "quote_volume": 2070.9858,
          "trades": 22,
          "taker_buy_base": 25447.0,
          "taker_buy_quote": 2070.9858
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0815,
          "high": 0.0824,
          "low": 0.0809,
          "close": 0.0824,
          "volume": 38714.0,
          "close_time": 1762361999999,
          "quote_volume": 3160.3138,
          "trades": 53,
          "taker_buy_base": 17837.0,
          "taker_buy_quote": 1460.1997
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0824,
          "close": 0.0827,
          "volume": 18834.0,
          "close_time": 1762365599999,
          "quote_volume": 1554.8798,
          "trades": 18,
          "taker_buy_base": 9665.0,
          "taker_buy_quote": 799.173
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.0825,
          "close": 0.0825,
          "volume": 166.0,
          "close_time": 1762369199999,
          "quote_volume": 13.695,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0825,
          "close": 0.0826,
          "volume": 27043.0,
          "close_time": 1762372799999,
          "quote_volume": 2233.7627,
          "trades": 6,
          "taker_buy_base": 11514.0,
          "taker_buy_quote": 951.0734
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0825,
          "close": 0.0825,
          "volume": 57741.0,
          "close_time": 1762376399999,
          "quote_volume": 4768.6139,
          "trades": 10,
          "taker_buy_base": 25497.0,
          "taker_buy_quote": 2104.8655
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.082,
          "high": 0.0823,
          "low": 0.0819,
          "close": 0.0823,
          "volume": 7681.0,
          "close_time": 1762379999999,
          "quote_volume": 630.6678,
          "trades": 10,
          "taker_buy_base": 2596.0,
          "taker_buy_quote": 213.042
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.082,
          "high": 0.0823,
          "low": 0.082,
          "close": 0.0823,
          "volume": 4387.0,
          "close_time": 1762383599999,
          "quote_volume": 360.3355,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.0825,
          "close": 0.0825,
          "volume": 574.0,
          "close_time": 1762387199999,
          "quote_volume": 47.355,
          "trades": 1,
          "taker_buy_base": 574.0,
          "taker_buy_quote": 47.355
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0818,
          "close": 0.0818,
          "volume": 9362.0,
          "close_time": 1762390799999,
          "quote_volume": 766.5197,
          "trades": 17,
          "taker_buy_base": 3902.0,
          "taker_buy_quote": 319.5738
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0808,
          "close": 0.0812,
          "volume": 52412.0,
          "close_time": 1762394399999,
          "quote_volume": 4256.685,
          "trades": 16,
          "taker_buy_base": 40876.0,
          "taker_buy_quote": 3320.9146
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0812,
          "high": 0.0813,
          "low": 0.081,
          "close": 0.0813,
          "volume": 27827.0,
          "close_time": 1762397999999,
          "quote_volume": 2255.3447,
          "trades": 6,
          "taker_buy_base": 15111.0,
          "taker_buy_quote": 1223.991
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0823,
          "close": 0.0825,
          "volume": 16704.0,
          "close_time": 1762401599999,
          "quote_volume": 1377.7903,
          "trades": 18,
          "taker_buy_base": 14329.0,
          "taker_buy_quote": 1181.8964
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0823,
          "close": 0.0825,
          "volume": 4288.0,
          "close_time": 1762405199999,
          "quote_volume": 353.0163,
          "trades": 4,
          "taker_buy_base": 3949.0,
          "taker_buy_quote": 325.0149
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0819,
          "high": 0.0819,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 17320.0,
          "close_time": 1762408799999,
          "quote_volume": 1417.789,
          "trades": 5,
          "taker_buy_base": 2615.0,
          "taker_buy_quote": 213.4495
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0813,
          "high": 0.0815,
          "low": 0.0813,
          "close": 0.0815,
          "volume": 16216.0,
          "close_time": 1762412399999,
          "quote_volume": 1320.8624,
          "trades": 11,
          "taker_buy_base": 14191.0,
          "taker_buy_quote": 1155.8373
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.082,
          "close": 0.082,
          "volume": 3546.0,
          "close_time": 1762415999999,
          "quote_volume": 290.772,
          "trades": 6,
          "taker_buy_base": 3546.0,
          "taker_buy_quote": 290.772
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0814,
          "close": 0.0816,
          "volume": 6089.0,
          "close_time": 1762419599999,
          "quote_volume": 496.6477,
          "trades": 6,
          "taker_buy_base": 4034.0,
          "taker_buy_quote": 329.1744
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0815,
          "high": 0.0821,
          "low": 0.0814,
          "close": 0.0816,
          "volume": 35686.0,
          "close_time": 1762423199999,
          "quote_volume": 2923.1273,
          "trades": 25,
          "taker_buy_base": 27067.0,
          "taker_buy_quote": 2216.6953
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0815,
          "high": 0.0819,
          "low": 0.0814,
          "close": 0.0819,
          "volume": 2131.0,
          "close_time": 1762426799999,
          "quote_volume": 173.991,
          "trades": 7,
          "taker_buy_base": 784.0,
          "taker_buy_quote": 64.2096
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0813,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 3602.0,
          "close_time": 1762430399999,
          "quote_volume": 293.6035,
          "trades": 9,
          "taker_buy_base": 1627.0,
          "taker_buy_quote": 132.6895
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.081,
          "close": 0.081,
          "volume": 9865.0,
          "close_time": 1762433999999,
          "quote_volume": 800.5817,
          "trades": 8,
          "taker_buy_base": 1283.0,
          "taker_buy_quote": 104.6928
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0809,
          "high": 0.0825,
          "low": 0.0809,
          "close": 0.0825,
          "volume": 17468.0,
          "close_time": 1762437599999,
          "quote_volume": 1432.155,
          "trades": 22,
          "taker_buy_base": 3521.0,
          "taker_buy_quote": 288.8096
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0813,
          "high": 0.0816,
          "low": 0.0807,
          "close": 0.0815,
          "volume": 14020.0,
          "close_time": 1762441199999,
          "quote_volume": 1135.1977,
          "trades": 21,
          "taker_buy_base": 300.0,
          "taker_buy_quote": 24.4007
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0804,
          "high": 0.0816,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 28712.0,
          "close_time": 1762444799999,
          "quote_volume": 2316.2041,
          "trades": 35,
          "taker_buy_base": 2033.0,
          "taker_buy_quote": 164.8693
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0797,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.08,
          "volume": 29851.0,
          "close_time": 1762448399999,
          "quote_volume": 2382.0769,
          "trades": 35,
          "taker_buy_base": 14909.0,
          "taker_buy_quote": 1190.0189
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0805,
          "high": 0.0806,
          "low": 0.0799,
          "close": 0.0805,
          "volume": 14790.0,
          "close_time": 1762451999999,
          "quote_volume": 1188.0605,
          "trades": 24,
          "taker_buy_base": 4306.0,
          "taker_buy_quote": 346.6134
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0808,
          "high": 0.0816,
          "low": 0.0803,
          "close": 0.0815,
          "volume": 20182.0,
          "close_time": 1762455599999,
          "quote_volume": 1633.0704,
          "trades": 49,
          "taker_buy_base": 3135.0,
          "taker_buy_quote": 253.319
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 34498.0,
          "close_time": 1762459199999,
          "quote_volume": 2806.6307,
          "trades": 11,
          "taker_buy_base": 16708.0,
          "taker_buy_quote": 1358.2219
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0815,
          "high": 0.082,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 19836.0,
          "close_time": 1762462799999,
          "quote_volume": 1615.9644,
          "trades": 17,
          "taker_buy_base": 16676.0,
          "taker_buy_quote": 1359.2326
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0812,
          "high": 0.0819,
          "low": 0.0812,
          "close": 0.0817,
          "volume": 16138.0,
          "close_time": 1762466399999,
          "quote_volume": 1316.8156,
          "trades": 23,
          "taker_buy_base": 2473.0,
          "taker_buy_quote": 201.6125
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0817,
          "high": 0.0818,
          "low": 0.081,
          "close": 0.0816,
          "volume": 32066.0,
          "close_time": 1762469999999,
          "quote_volume": 2613.8988,
          "trades": 32,
          "taker_buy_base": 15121.0,
          "taker_buy_quote": 1232.0592
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0817,
          "high": 0.0817,
          "low": 0.0809,
          "close": 0.0813,
          "volume": 52845.0,
          "close_time": 1762473599999,
          "quote_volume": 4298.6341,
          "trades": 44,
          "taker_buy_base": 20644.0,
          "taker_buy_quote": 1676.3816
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.082,
          "high": 0.0827,
          "low": 0.0818,
          "close": 0.0826,
          "volume": 4846.0,
          "close_time": 1762477199999,
          "quote_volume": 399.703,
          "trades": 24,
          "taker_buy_base": 1442.0,
          "taker_buy_quote": 118.8312
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.082,
          "high": 0.0828,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 26797.0,
          "close_time": 1762480799999,
          "quote_volume": 2198.1886,
          "trades": 28,
          "taker_buy_base": 3170.0,
          "taker_buy_quote": 260.2035
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0825,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0831,
          "volume": 10892.0,
          "close_time": 1762484399999,
          "quote_volume": 900.4901,
          "trades": 18,
          "taker_buy_base": 10419.0,
          "taker_buy_quote": 861.4577
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0831,
          "high": 0.0839,
          "low": 0.0831,
          "close": 0.0839,
          "volume": 9408.0,
          "close_time": 1762487999999,
          "quote_volume": 786.836,
          "trades": 41,
          "taker_buy_base": 5114.0,
          "taker_buy_quote": 427.1783
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0834,
          "high": 0.0834,
          "low": 0.0831,
          "close": 0.0831,
          "volume": 9920.0,
          "close_time": 1762491599999,
          "quote_volume": 825.7792,
          "trades": 17,
          "taker_buy_base": 3895.0,
          "taker_buy_quote": 324.4413
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0838,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 17360.0,
          "close_time": 1762495199999,
          "quote_volume": 1459.4362,
          "trades": 17,
          "taker_buy_base": 16188.0,
          "taker_buy_quote": 1360.8893
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0842,
          "high": 0.0844,
          "low": 0.0842,
          "close": 0.0844,
          "volume": 1486.0,
          "close_time": 1762498799999,
          "quote_volume": 125.175,
          "trades": 6,
          "taker_buy_base": 299.0,
          "taker_buy_quote": 25.2296
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.084,
          "high": 0.0851,
          "low": 0.084,
          "close": 0.0851,
          "volume": 10029.0,
          "close_time": 1762502399999,
          "quote_volume": 846.1066,
          "trades": 24,
          "taker_buy_base": 2414.0,
          "taker_buy_quote": 204.3697
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0855,
          "high": 0.0857,
          "low": 0.0852,
          "close": 0.0853,
          "volume": 20841.0,
          "close_time": 1762505999999,
          "quote_volume": 1783.6287,
          "trades": 42,
          "taker_buy_base": 10815.0,
          "taker_buy_quote": 924.6837
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0857,
          "high": 0.0865,
          "low": 0.0844,
          "close": 0.0844,
          "volume": 124429.0,
          "close_time": 1762509599999,
          "quote_volume": 10674.9561,
          "trades": 76,
          "taker_buy_base": 79064.0,
          "taker_buy_quote": 6802.7424
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0855,
          "high": 0.0856,
          "low": 0.0847,
          "close": 0.0847,
          "volume": 17275.0,
          "close_time": 1762513199999,
          "quote_volume": 1468.1862,
          "trades": 20,
          "taker_buy_base": 16389.0,
          "taker_buy_quote": 1392.5884
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0847,
          "high": 0.0849,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 14547.0,
          "close_time": 1762516799999,
          "quote_volume": 1221.9311,
          "trades": 29,
          "taker_buy_base": 4227.0,
          "taker_buy_quote": 356.5483
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0827,
          "close": 0.0827,
          "volume": 2703.0,
          "close_time": 1762520399999,
          "quote_volume": 225.4744,
          "trades": 13,
          "taker_buy_base": 2051.0,
          "taker_buy_quote": 170.8305
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0829,
          "high": 0.0843,
          "low": 0.0827,
          "close": 0.0837,
          "volume": 20860.0,
          "close_time": 1762523999999,
          "quote_volume": 1745.4393,
          "trades": 29,
          "taker_buy_base": 12159.0,
          "taker_buy_quote": 1016.8077
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0839,
          "high": 0.0857,
          "low": 0.0831,
          "close": 0.0856,
          "volume": 16178.0,
          "close_time": 1762527599999,
          "quote_volume": 1361.0218,
          "trades": 46,
          "taker_buy_base": 15414.0,
          "taker_buy_quote": 1296.8752
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0852,
          "high": 0.0878,
          "low": 0.0852,
          "close": 0.0871,
          "volume": 275116.0,
          "close_time": 1762531199999,
          "quote_volume": 23982.2759,
          "trades": 109,
          "taker_buy_base": 179019.0,
          "taker_buy_quote": 15626.3512
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0875,
          "high": 0.0924,
          "low": 0.0875,
          "close": 0.0918,
          "volume": 109310.0,
          "close_time": 1762534799999,
          "quote_volume": 9914.2498,
          "trades": 154,
          "taker_buy_base": 90684.0,
          "taker_buy_quote": 8230.851
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.092,
          "high": 0.0937,
          "low": 0.0911,
          "close": 0.0937,
          "volume": 116498.0,
          "close_time": 1762538399999,
          "quote_volume": 10832.0102,
          "trades": 168,
          "taker_buy_base": 63901.0,
          "taker_buy_quote": 5933.5861
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.0936,
          "high": 0.0952,
          "low": 0.0935,
          "close": 0.0935,
          "volume": 75295.0,
          "close_time": 1762541999999,
          "quote_volume": 7097.4294,
          "trades": 226,
          "taker_buy_base": 42734.0,
          "taker_buy_quote": 4030.3833
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0935,
          "high": 0.0954,
          "low": 0.0935,
          "close": 0.0949,
          "volume": 206968.0,
          "close_time": 1762545599999,
          "quote_volume": 19588.5804,
          "trades": 253,
          "taker_buy_base": 115230.0,
          "taker_buy_quote": 10890.6512
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0953,
          "high": 0.0959,
          "low": 0.0947,
          "close": 0.0947,
          "volume": 69986.0,
          "close_time": 1762549199999,
          "quote_volume": 6671.2742,
          "trades": 46,
          "taker_buy_base": 46012.0,
          "taker_buy_quote": 4391.942
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0949,
          "high": 0.0949,
          "low": 0.0941,
          "close": 0.0945,
          "volume": 28186.0,
          "close_time": 1762552799999,
          "quote_volume": 2663.4072,
          "trades": 67,
          "taker_buy_base": 7031.0,
          "taker_buy_quote": 662.6753
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.093,
          "close": 0.0937,
          "volume": 220165.0,
          "close_time": 1762556399999,
          "quote_volume": 20650.5545,
          "trades": 122,
          "taker_buy_base": 82294.0,
          "taker_buy_quote": 7719.1686
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0919,
          "close": 0.0919,
          "volume": 12540.0,
          "close_time": 1762559999999,
          "quote_volume": 1160.4282,
          "trades": 24,
          "taker_buy_base": 2136.0,
          "taker_buy_quote": 197.611
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 74154.0,
          "close_time": 1762563599999,
          "quote_volume": 6860.7764,
          "trades": 133,
          "taker_buy_base": 6977.0,
          "taker_buy_quote": 650.6803
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0911,
          "high": 0.0923,
          "low": 0.0908,
          "close": 0.0923,
          "volume": 28894.0,
          "close_time": 1762567199999,
          "quote_volume": 2636.4086,
          "trades": 69,
          "taker_buy_base": 10837.0,
          "taker_buy_quote": 991.0739
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0926,
          "high": 0.0935,
          "low": 0.0923,
          "close": 0.0935,
          "volume": 26143.0,
          "close_time": 1762570799999,
          "quote_volume": 2426.1559,
          "trades": 64,
          "taker_buy_base": 15299.0,
          "taker_buy_quote": 1417.9861
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0919,
          "close": 0.0919,
          "volume": 20750.0,
          "close_time": 1762574399999,
          "quote_volume": 1925.141,
          "trades": 38,
          "taker_buy_base": 18291.0,
          "taker_buy_quote": 1697.5261
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 23176.0,
          "close_time": 1762577999999,
          "quote_volume": 2129.0233,
          "trades": 13,
          "taker_buy_base": 55.0,
          "taker_buy_quote": 5.0325
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.09,
          "close": 0.09,
          "volume": 11360.0,
          "close_time": 1762581599999,
          "quote_volume": 1028.7416,
          "trades": 36,
          "taker_buy_base": 122.0,
          "taker_buy_quote": 11.042
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.089,
          "close": 0.0903,
          "volume": 17924.0,
          "close_time": 1762585199999,
          "quote_volume": 1603.8682,
          "trades": 20,
          "taker_buy_base": 13364.0,
          "taker_buy_quote": 1193.7653
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0894,
          "close": 0.0902,
          "volume": 4518.0,
          "close_time": 1762588799999,
          "quote_volume": 406.6654,
          "trades": 11,
          "taker_buy_base": 1746.0,
          "taker_buy_quote": 157.5286
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0903,
          "high": 0.0911,
          "low": 0.0897,
          "close": 0.0908,
          "volume": 22792.0,
          "close_time": 1762592399999,
          "quote_volume": 2067.972,
          "trades": 105,
          "taker_buy_base": 8006.0,
          "taker_buy_quote": 726.3956
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 29938.0,
          "close_time": 1762595999999,
          "quote_volume": 2693.5028,
          "trades": 79,
          "taker_buy_base": 9607.0,
          "taker_buy_quote": 863.3238
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0894,
          "high": 0.0903,
          "low": 0.0894,
          "close": 0.0902,
          "volume": 60208.0,
          "close_time": 1762599599999,
          "quote_volume": 5406.5998,
          "trades": 152,
          "taker_buy_base": 15837.0,
          "taker_buy_quote": 1421.8008
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0905,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0907,
          "volume": 87751.0,
          "close_time": 1762603199999,
          "quote_volume": 7956.9331,
          "trades": 203,
          "taker_buy_base": 43179.0,
          "taker_buy_quote": 3912.1182
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0905,
          "high": 0.0907,
          "low": 0.0898,
          "close": 0.09,
          "volume": 38982.0,
          "close_time": 1762606799999,
          "quote_volume": 3514.6958,
          "trades": 122,
          "taker_buy_base": 23355.0,
          "taker_buy_quote": 2105.2278
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 53958.0,
          "close_time": 1762610399999,
          "quote_volume": 4791.6558,
          "trades": 128,
          "taker_buy_base": 35370.0,
          "taker_buy_quote": 3143.4716
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0884,
          "high": 0.0889,
          "low": 0.0877,
          "close": 0.0887,
          "volume": 34248.0,
          "close_time": 1762613999999,
          "quote_volume": 3019.7513,
          "trades": 31,
          "taker_buy_base": 24582.0,
          "taker_buy_quote": 2167.1244
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0887,
          "high": 0.0887,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 23027.0,
          "close_time": 1762617599999,
          "quote_volume": 2019.6385,
          "trades": 29,
          "taker_buy_base": 19548.0,
          "taker_buy_quote": 1712.9807
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0875,
          "high": 0.0878,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 18124.0,
          "close_time": 1762621199999,
          "quote_volume": 1585.713,
          "trades": 21,
          "taker_buy_base": 7143.0,
          "taker_buy_quote": 626.3753
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0876,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.088,
          "volume": 81614.0,
          "close_time": 1762624799999,
          "quote_volume": 7187.9617,
          "trades": 40,
          "taker_buy_base": 41767.0,
          "taker_buy_quote": 3683.679
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0883,
          "high": 0.0889,
          "low": 0.0883,
          "close": 0.0889,
          "volume": 31823.0,
          "close_time": 1762628399999,
          "quote_volume": 2816.7923,
          "trades": 71,
          "taker_buy_base": 3497.0,
          "taker_buy_quote": 309.0143
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0886,
          "high": 0.0888,
          "low": 0.0874,
          "close": 0.0884,
          "volume": 72228.0,
          "close_time": 1762631999999,
          "quote_volume": 6391.1012,
          "trades": 65,
          "taker_buy_base": 31880.0,
          "taker_buy_quote": 2820.5186
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 1130.0,
          "close_time": 1762635599999,
          "quote_volume": 99.657,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0882,
          "high": 0.0886,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 22158.0,
          "close_time": 1762639199999,
          "quote_volume": 1958.5998,
          "trades": 34,
          "taker_buy_base": 8083.0,
          "taker_buy_quote": 713.9131
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0883,
          "high": 0.0895,
          "low": 0.0883,
          "close": 0.0895,
          "volume": 21835.0,
          "close_time": 1762642799999,
          "quote_volume": 1942.7096,
          "trades": 71,
          "taker_buy_base": 12239.0,
          "taker_buy_quote": 1089.0125
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0891,
          "close": 0.0891,
          "volume": 3400.0,
          "close_time": 1762646399999,
          "quote_volume": 303.176,
          "trades": 16,
          "taker_buy_base": 280.0,
          "taker_buy_quote": 24.976
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0881,
          "close": 0.0881,
          "volume": 54113.0,
          "close_time": 1762649999999,
          "quote_volume": 4786.3382,
          "trades": 267,
          "taker_buy_base": 26151.0,
          "taker_buy_quote": 2312.7365
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0881,
          "high": 0.0885,
          "low": 0.0879,
          "close": 0.0883,
          "volume": 18560.0,
          "close_time": 1762653599999,
          "quote_volume": 1638.7294,
          "trades": 92,
          "taker_buy_base": 8682.0,
          "taker_buy_quote": 766.2102
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0857,
          "close": 0.0857,
          "volume": 38840.0,
          "close_time": 1762657199999,
          "quote_volume": 3369.4609,
          "trades": 48,
          "taker_buy_base": 30403.0,
          "taker_buy_quote": 2638.7011
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.086,
          "high": 0.0861,
          "low": 0.0853,
          "close": 0.0857,
          "volume": 8806.0,
          "close_time": 1762660799999,
          "quote_volume": 752.9204,
          "trades": 20,
          "taker_buy_base": 6878.0,
          "taker_buy_quote": 587.9715
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0858,
          "high": 0.0863,
          "low": 0.0856,
          "close": 0.0861,
          "volume": 64283.0,
          "close_time": 1762664399999,
          "quote_volume": 5517.8818,
          "trades": 43,
          "taker_buy_base": 29174.0,
          "taker_buy_quote": 2505.8062
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0861,
          "high": 0.0862,
          "low": 0.0855,
          "close": 0.086,
          "volume": 47153.0,
          "close_time": 1762667999999,
          "quote_volume": 4039.797,
          "trades": 32,
          "taker_buy_base": 15188.0,
          "taker_buy_quote": 1302.0433
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.086,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 16097.0,
          "close_time": 1762671599999,
          "quote_volume": 1383.7493,
          "trades": 23,
          "taker_buy_base": 8497.0,
          "taker_buy_quote": 731.4026
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.0859,
          "high": 0.0871,
          "low": 0.0856,
          "close": 0.0871,
          "volume": 13445.0,
          "close_time": 1762675199999,
          "quote_volume": 1159.442,
          "trades": 30,
          "taker_buy_base": 11101.0,
          "taker_buy_quote": 956.7293
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 2625.0,
          "close_time": 1762678799999,
          "quote_volume": 226.9994,
          "trades": 22,
          "taker_buy_base": 2567.0,
          "taker_buy_quote": 221.9882
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.0863,
          "high": 0.0868,
          "low": 0.0854,
          "close": 0.0854,
          "volume": 7017.0,
          "close_time": 1762682399999,
          "quote_volume": 605.2142,
          "trades": 23,
          "taker_buy_base": 6613.0,
          "taker_buy_quote": 570.2802
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0853,
          "high": 0.0863,
          "low": 0.0848,
          "close": 0.0863,
          "volume": 39863.0,
          "close_time": 1762685999999,
          "quote_volume": 3416.5399,
          "trades": 73,
          "taker_buy_base": 19399.0,
          "taker_buy_quote": 1659.1169
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0867,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0869,
          "volume": 38442.0,
          "close_time": 1762689599999,
          "quote_volume": 3345.399,
          "trades": 70,
          "taker_buy_base": 21668.0,
          "taker_buy_quote": 1885.5842
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.087,
          "high": 0.0878,
          "low": 0.0868,
          "close": 0.087,
          "volume": 53667.0,
          "close_time": 1762693199999,
          "quote_volume": 4684.1915,
          "trades": 41,
          "taker_buy_base": 19300.0,
          "taker_buy_quote": 1683.8992
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0868,
          "high": 0.0872,
          "low": 0.0868,
          "close": 0.0869,
          "volume": 44061.0,
          "close_time": 1762696799999,
          "quote_volume": 3833.3996,
          "trades": 30,
          "taker_buy_base": 5975.0,
          "taker_buy_quote": 519.9176
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0869,
          "high": 0.0886,
          "low": 0.0865,
          "close": 0.0874,
          "volume": 14976.0,
          "close_time": 1762700399999,
          "quote_volume": 1306.7833,
          "trades": 66,
          "taker_buy_base": 7061.0,
          "taker_buy_quote": 617.1089
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0877,
          "high": 0.0889,
          "low": 0.0877,
          "close": 0.0886,
          "volume": 44346.0,
          "close_time": 1762703999999,
          "quote_volume": 3924.7303,
          "trades": 54,
          "taker_buy_base": 15027.0,
          "taker_buy_quote": 1330.1414
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 21575.0,
          "close_time": 1762707599999,
          "quote_volume": 1907.614,
          "trades": 42,
          "taker_buy_base": 6913.0,
          "taker_buy_quote": 611.7976
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.087,
          "close": 0.0871,
          "volume": 52616.0,
          "close_time": 1762711199999,
          "quote_volume": 4616.2254,
          "trades": 85,
          "taker_buy_base": 28300.0,
          "taker_buy_quote": 2477.3404
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.0869,
          "high": 0.0879,
          "low": 0.0868,
          "close": 0.0879,
          "volume": 18836.0,
          "close_time": 1762714799999,
          "quote_volume": 1645.2477,
          "trades": 25,
          "taker_buy_base": 11839.0,
          "taker_buy_quote": 1034.3588
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0876,
          "high": 0.0881,
          "low": 0.0875,
          "close": 0.0881,
          "volume": 5111.0,
          "close_time": 1762718399999,
          "quote_volume": 448.1313,
          "trades": 23,
          "taker_buy_base": 708.0,
          "taker_buy_quote": 62.3245
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.0878,
          "volume": 45270.0,
          "close_time": 1762721999999,
          "quote_volume": 3987.0954,
          "trades": 72,
          "taker_buy_base": 17342.0,
          "taker_buy_quote": 1528.7126
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0879,
          "high": 0.0879,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 10349.0,
          "close_time": 1762725599999,
          "quote_volume": 907.5411,
          "trades": 42,
          "taker_buy_base": 3033.0,
          "taker_buy_quote": 266.1687
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0868,
          "close": 0.0874,
          "volume": 28071.0,
          "close_time": 1762729199999,
          "quote_volume": 2447.7871,
          "trades": 76,
          "taker_buy_base": 9152.0,
          "taker_buy_quote": 799.6901
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0877,
          "high": 0.0881,
          "low": 0.0869,
          "close": 0.0871,
          "volume": 25091.0,
          "close_time": 1762732799999,
          "quote_volume": 2194.8093,
          "trades": 46,
          "taker_buy_base": 14983.0,
          "taker_buy_quote": 1309.0271
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0868,
          "high": 0.0888,
          "low": 0.0867,
          "close": 0.0887,
          "volume": 29381.0,
          "close_time": 1762736399999,
          "quote_volume": 2586.3714,
          "trades": 80,
          "taker_buy_base": 27172.0,
          "taker_buy_quote": 2392.1533
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0876,
          "close": 0.0876,
          "volume": 41405.0,
          "close_time": 1762739999999,
          "quote_volume": 3657.67,
          "trades": 54,
          "taker_buy_base": 20622.0,
          "taker_buy_quote": 1821.9742
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0875,
          "high": 0.0881,
          "low": 0.0873,
          "close": 0.0881,
          "volume": 22831.0,
          "close_time": 1762743599999,
          "quote_volume": 1998.8364,
          "trades": 37,
          "taker_buy_base": 3176.0,
          "taker_buy_quote": 278.1631
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 10958.0,
          "close_time": 1762747199999,
          "quote_volume": 967.9519,
          "trades": 40,
          "taker_buy_base": 6670.0,
          "taker_buy_quote": 588.9831
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.0877,
          "close": 0.0879,
          "volume": 8917.0,
          "close_time": 1762750799999,
          "quote_volume": 782.7895,
          "trades": 38,
          "taker_buy_base": 2837.0,
          "taker_buy_quote": 249.5447
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.088,
          "high": 0.0882,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 23734.0,
          "close_time": 1762754399999,
          "quote_volume": 2078.9244,
          "trades": 81,
          "taker_buy_base": 7566.0,
          "taker_buy_quote": 663.018
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.0874,
          "high": 0.0876,
          "low": 0.0871,
          "close": 0.0872,
          "volume": 739.0,
          "close_time": 1762757999999,
          "quote_volume": 64.5064,
          "trades": 11,
          "taker_buy_base": 681.0,
          "taker_buy_quote": 59.443
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.0872,
          "high": 0.0875,
          "low": 0.087,
          "close": 0.0872,
          "volume": 2510.0,
          "close_time": 1762761599999,
          "quote_volume": 218.6399,
          "trades": 25,
          "taker_buy_base": 1763.0,
          "taker_buy_quote": 153.6509
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0864,
          "close": 0.0865,
          "volume": 7097.0,
          "close_time": 1762765199999,
          "quote_volume": 614.9799,
          "trades": 23,
          "taker_buy_base": 6267.0,
          "taker_buy_quote": 542.8217
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0867,
          "high": 0.0885,
          "low": 0.0867,
          "close": 0.0883,
          "volume": 31765.0,
          "close_time": 1762768799999,
          "quote_volume": 2762.6496,
          "trades": 22,
          "taker_buy_base": 17632.0,
          "taker_buy_quote": 1535.3345
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 49134.0,
          "close_time": 1762772399999,
          "quote_volume": 4307.6471,
          "trades": 76,
          "taker_buy_base": 29988.0,
          "taker_buy_quote": 2627.0349
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0871,
          "high": 0.0881,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 90446.0,
          "close_time": 1762775999999,
          "quote_volume": 7917.933,
          "trades": 80,
          "taker_buy_base": 64294.0,
          "taker_buy_quote": 5629.1907
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 41931.0,
          "close_time": 1762779599999,
          "quote_volume": 3639.723,
          "trades": 69,
          "taker_buy_base": 13133.0,
          "taker_buy_quote": 1142.9398
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.0864,
          "high": 0.0874,
          "low": 0.0864,
          "close": 0.087,
          "volume": 17252.0,
          "close_time": 1762783199999,
          "quote_volume": 1500.215,
          "trades": 49,
          "taker_buy_base": 12850.0,
          "taker_buy_quote": 1117.8421
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0843,
          "close": 0.085,
          "volume": 53046.0,
          "close_time": 1762786799999,
          "quote_volume": 4536.4312,
          "trades": 90,
          "taker_buy_base": 37509.0,
          "taker_buy_quote": 3214.3298
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0849,
          "high": 0.0864,
          "low": 0.0849,
          "close": 0.0855,
          "volume": 20942.0,
          "close_time": 1762790399999,
          "quote_volume": 1795.7137,
          "trades": 69,
          "taker_buy_base": 12798.0,
          "taker_buy_quote": 1099.7555
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.084,
          "close": 0.084,
          "volume": 41160.0,
          "close_time": 1762793999999,
          "quote_volume": 3473.8558,
          "trades": 43,
          "taker_buy_base": 20824.0,
          "taker_buy_quote": 1757.8568
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0845,
          "high": 0.0851,
          "low": 0.0844,
          "close": 0.0851,
          "volume": 43200.0,
          "close_time": 1762797599999,
          "quote_volume": 3663.7009,
          "trades": 26,
          "taker_buy_base": 22132.0,
          "taker_buy_quote": 1879.2838
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0852,
          "high": 0.0853,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 113632.0,
          "close_time": 1762801199999,
          "quote_volume": 9650.7517,
          "trades": 76,
          "taker_buy_base": 62125.0,
          "taker_buy_quote": 5278.467
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.0845,
          "high": 0.0857,
          "low": 0.0844,
          "close": 0.0855,
          "volume": 21550.0,
          "close_time": 1762804799999,
          "quote_volume": 1832.1052,
          "trades": 41,
          "taker_buy_base": 8368.0,
          "taker_buy_quote": 711.2389
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0851,
          "high": 0.0862,
          "low": 0.0851,
          "close": 0.0858,
          "volume": 15607.0,
          "close_time": 1762808399999,
          "quote_volume": 1339.5519,
          "trades": 23,
          "taker_buy_base": 11576.0,
          "taker_buy_quote": 993.441
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.0851,
          "close": 0.0851,
          "volume": 7899.0,
          "close_time": 1762811999999,
          "quote_volume": 675.8181,
          "trades": 4,
          "taker_buy_base": 6022.0,
          "taker_buy_quote": 516.0854
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0856,
          "high": 0.0879,
          "low": 0.0856,
          "close": 0.0879,
          "volume": 16349.0,
          "close_time": 1762815599999,
          "quote_volume": 1425.7202,
          "trades": 43,
          "taker_buy_base": 11732.0,
          "taker_buy_quote": 1023.515
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 7326.0,
          "close_time": 1762819199999,
          "quote_volume": 637.6827,
          "trades": 16,
          "taker_buy_base": 3882.0,
          "taker_buy_quote": 336.8139
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 20145.0,
          "close_time": 1762822799999,
          "quote_volume": 1756.9422,
          "trades": 21,
          "taker_buy_base": 7362.0,
          "taker_buy_quote": 643.7278
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.0874,
          "high": 0.0881,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 36314.0,
          "close_time": 1762826399999,
          "quote_volume": 3172.9089,
          "trades": 28,
          "taker_buy_base": 19977.0,
          "taker_buy_quote": 1744.8242
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0862,
          "high": 0.0876,
          "low": 0.0861,
          "close": 0.0876,
          "volume": 11550.0,
          "close_time": 1762829999999,
          "quote_volume": 997.6248,
          "trades": 24,
          "taker_buy_base": 915.0,
          "taker_buy_quote": 79.9376
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.0873,
          "high": 0.0877,
          "low": 0.087,
          "close": 0.087,
          "volume": 21723.0,
          "close_time": 1762833599999,
          "quote_volume": 1903.9122,
          "trades": 14,
          "taker_buy_base": 1827.0,
          "taker_buy_quote": 159.9206
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0859,
          "close": 0.0859,
          "volume": 8074.0,
          "close_time": 1762837199999,
          "quote_volume": 696.2422,
          "trades": 15,
          "taker_buy_base": 7208.0,
          "taker_buy_quote": 621.4755
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.086,
          "high": 0.0875,
          "low": 0.0852,
          "close": 0.0868,
          "volume": 105398.0,
          "close_time": 1762840799999,
          "quote_volume": 9083.4396,
          "trades": 46,
          "taker_buy_base": 67053.0,
          "taker_buy_quote": 5784.7199
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0862,
          "close": 0.0869,
          "volume": 82196.0,
          "close_time": 1762844399999,
          "quote_volume": 7112.5114,
          "trades": 39,
          "taker_buy_base": 38761.0,
          "taker_buy_quote": 3352.7661
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0871,
          "high": 0.0883,
          "low": 0.0866,
          "close": 0.0873,
          "volume": 51200.0,
          "close_time": 1762847999999,
          "quote_volume": 4488.7286,
          "trades": 59,
          "taker_buy_base": 43117.0,
          "taker_buy_quote": 3780.9354
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.088,
          "high": 0.0898,
          "low": 0.0876,
          "close": 0.0887,
          "volume": 326724.0,
          "close_time": 1762851599999,
          "quote_volume": 29072.3673,
          "trades": 174,
          "taker_buy_base": 162157.0,
          "taker_buy_quote": 14459.9349
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0887,
          "high": 0.0897,
          "low": 0.088,
          "close": 0.0881,
          "volume": 207237.0,
          "close_time": 1762855199999,
          "quote_volume": 18434.4032,
          "trades": 110,
          "taker_buy_base": 71308.0,
          "taker_buy_quote": 6360.829
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.088,
          "high": 0.0902,
          "low": 0.0879,
          "close": 0.0899,
          "volume": 108520.0,
          "close_time": 1762858799999,
          "quote_volume": 9694.1276,
          "trades": 56,
          "taker_buy_base": 39476.0,
          "taker_buy_quote": 3531.4906
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0898,
          "high": 0.0908,
          "low": 0.0892,
          "close": 0.0895,
          "volume": 514441.0,
          "close_time": 1762862399999,
          "quote_volume": 46382.8126,
          "trades": 141,
          "taker_buy_base": 292067.0,
          "taker_buy_quote": 26387.7422
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0891,
          "high": 0.0899,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 71532.0,
          "close_time": 1762865999999,
          "quote_volume": 6369.5822,
          "trades": 34,
          "taker_buy_base": 49292.0,
          "taker_buy_quote": 4396.7249
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0884,
          "high": 0.089,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 107263.0,
          "close_time": 1762869599999,
          "quote_volume": 9453.7818,
          "trades": 73,
          "taker_buy_base": 51427.0,
          "taker_buy_quote": 4528.4782
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0865,
          "close": 0.0881,
          "volume": 14926.0,
          "close_time": 1762873199999,
          "quote_volume": 1298.9334,
          "trades": 17,
          "taker_buy_base": 773.0,
          "taker_buy_quote": 67.1045
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0865,
          "close": 0.087,
          "volume": 37769.0,
          "close_time": 1762876799999,
          "quote_volume": 3304.2664,
          "trades": 24,
          "taker_buy_base": 12317.0,
          "taker_buy_quote": 1076.1038
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0873,
          "high": 0.0907,
          "low": 0.0873,
          "close": 0.0898,
          "volume": 515872.0,
          "close_time": 1762880399999,
          "quote_volume": 46160.9384,
          "trades": 171,
          "taker_buy_base": 326324.0,
          "taker_buy_quote": 29247.6285
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0897,
          "high": 0.0916,
          "low": 0.089,
          "close": 0.0891,
          "volume": 414778.0,
          "close_time": 1762883999999,
          "quote_volume": 37430.2984,
          "trades": 171,
          "taker_buy_base": 203540.0,
          "taker_buy_quote": 18461.7551
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0894,
          "high": 0.0894,
          "low": 0.0878,
          "close": 0.0878,
          "volume": 19043.0,
          "close_time": 1762887599999,
          "quote_volume": 1679.8758,
          "trades": 17,
          "taker_buy_base": 14867.0,
          "taker_buy_quote": 1310.4578
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0852,
          "close": 0.0852,
          "volume": 129126.0,
          "close_time": 1762891199999,
          "quote_volume": 11146.7385,
          "trades": 92,
          "taker_buy_base": 29183.0,
          "taker_buy_quote": 2508.5853
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0851,
          "high": 0.0856,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 33735.0,
          "close_time": 1762894799999,
          "quote_volume": 2877.8226,
          "trades": 31,
          "taker_buy_base": 28300.0,
          "taker_buy_quote": 2415.7035
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0844,
          "high": 0.0853,
          "low": 0.0844,
          "close": 0.085,
          "volume": 5548.0,
          "close_time": 1762898399999,
          "quote_volume": 472.2197,
          "trades": 9,
          "taker_buy_base": 1232.0,
          "taker_buy_quote": 105.0776
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.084,
          "high": 0.0858,
          "low": 0.084,
          "close": 0.0858,
          "volume": 72631.0,
          "close_time": 1762901999999,
          "quote_volume": 6173.5886,
          "trades": 40,
          "taker_buy_base": 50164.0,
          "taker_buy_quote": 4269.088
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0846,
          "close": 0.0846,
          "volume": 26266.0,
          "close_time": 1762905599999,
          "quote_volume": 2231.6828,
          "trades": 17,
          "taker_buy_base": 10559.0,
          "taker_buy_quote": 898.0678
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0848,
          "high": 0.0852,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 66829.0,
          "close_time": 1762909199999,
          "quote_volume": 5661.5131,
          "trades": 54,
          "taker_buy_base": 15977.0,
          "taker_buy_quote": 1353.1801
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0847,
          "high": 0.088,
          "low": 0.0847,
          "close": 0.088,
          "volume": 86706.0,
          "close_time": 1762912799999,
          "quote_volume": 7518.4407,
          "trades": 40,
          "taker_buy_base": 74201.0,
          "taker_buy_quote": 6431.2809
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0868,
          "close": 0.087,
          "volume": 50441.0,
          "close_time": 1762916399999,
          "quote_volume": 4387.9639,
          "trades": 15,
          "taker_buy_base": 25198.0,
          "taker_buy_quote": 2189.3587
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.087,
          "high": 0.0875,
          "low": 0.087,
          "close": 0.0874,
          "volume": 18334.0,
          "close_time": 1762919999999,
          "quote_volume": 1599.0362,
          "trades": 10,
          "taker_buy_base": 5243.0,
          "taker_buy_quote": 457.1896
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0882,
          "high": 0.0888,
          "low": 0.0878,
          "close": 0.0879,
          "volume": 51266.0,
          "close_time": 1762923599999,
          "quote_volume": 4522.694,
          "trades": 41,
          "taker_buy_base": 22682.0,
          "taker_buy_quote": 2005.5346
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0877,
          "close": 0.0884,
          "volume": 139028.0,
          "close_time": 1762927199999,
          "quote_volume": 12293.4833,
          "trades": 43,
          "taker_buy_base": 42047.0,
          "taker_buy_quote": 3718.0489
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0884,
          "high": 0.0893,
          "low": 0.0884,
          "close": 0.0891,
          "volume": 39225.0,
          "close_time": 1762930799999,
          "quote_volume": 3496.0818,
          "trades": 21,
          "taker_buy_base": 36473.0,
          "taker_buy_quote": 3251.7898
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0896,
          "high": 0.0902,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 130751.0,
          "close_time": 1762934399999,
          "quote_volume": 11671.9632,
          "trades": 210,
          "taker_buy_base": 79039.0,
          "taker_buy_quote": 7069.5144
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0872,
          "high": 0.088,
          "low": 0.0872,
          "close": 0.0873,
          "volume": 14912.0,
          "close_time": 1762937999999,
          "quote_volume": 1308.6617,
          "trades": 20,
          "taker_buy_base": 10136.0,
          "taker_buy_quote": 890.7024
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.0873,
          "high": 0.0896,
          "low": 0.0873,
          "close": 0.0896,
          "volume": 185554.0,
          "close_time": 1762941599999,
          "quote_volume": 16437.5389,
          "trades": 191,
          "taker_buy_base": 125117.0,
          "taker_buy_quote": 11082.1656
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0896,
          "high": 0.0922,
          "low": 0.0886,
          "close": 0.0896,
          "volume": 200537.0,
          "close_time": 1762945199999,
          "quote_volume": 18179.7554,
          "trades": 265,
          "taker_buy_base": 115326.0,
          "taker_buy_quote": 10464.7103
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0895,
          "high": 0.0903,
          "low": 0.0886,
          "close": 0.0895,
          "volume": 106176.0,
          "close_time": 1762948799999,
          "quote_volume": 9483.0861,
          "trades": 123,
          "taker_buy_base": 49970.0,
          "taker_buy_quote": 4459.226
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0883,
          "close": 0.0885,
          "volume": 40086.0,
          "close_time": 1762952399999,
          "quote_volume": 3565.1718,
          "trades": 107,
          "taker_buy_base": 8157.0,
          "taker_buy_quote": 725.9965
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 65045.0,
          "close_time": 1762955999999,
          "quote_volume": 5753.3188,
          "trades": 105,
          "taker_buy_base": 26386.0,
          "taker_buy_quote": 2333.5545
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0858,
          "close": 0.086,
          "volume": 77435.0,
          "close_time": 1762959599999,
          "quote_volume": 6737.0085,
          "trades": 161,
          "taker_buy_base": 10160.0,
          "taker_buy_quote": 878.3228
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0872,
          "high": 0.088,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 70588.0,
          "close_time": 1762963199999,
          "quote_volume": 6130.7798,
          "trades": 129,
          "taker_buy_base": 54325.0,
          "taker_buy_quote": 4725.2375
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0832,
          "close": 0.0835,
          "volume": 121785.0,
          "close_time": 1762966799999,
          "quote_volume": 10322.3364,
          "trades": 163,
          "taker_buy_base": 57004.0,
          "taker_buy_quote": 4814.0145
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0835,
          "high": 0.0843,
          "low": 0.0829,
          "close": 0.0837,
          "volume": 45230.0,
          "close_time": 1762970399999,
          "quote_volume": 3792.0642,
          "trades": 120,
          "taker_buy_base": 35137.0,
          "taker_buy_quote": 2947.0161
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0841,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.084,
          "volume": 350274.0,
          "close_time": 1762973999999,
          "quote_volume": 29430.206,
          "trades": 223,
          "taker_buy_base": 26448.0,
          "taker_buy_quote": 2227.2441
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0827,
          "close": 0.0833,
          "volume": 66448.0,
          "close_time": 1762977599999,
          "quote_volume": 5562.2388,
          "trades": 76,
          "taker_buy_base": 6549.0,
          "taker_buy_quote": 543.2463
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0833,
          "high": 0.0847,
          "low": 0.0833,
          "close": 0.0845,
          "volume": 16202.0,
          "close_time": 1762981199999,
          "quote_volume": 1359.4687,
          "trades": 37,
          "taker_buy_base": 6019.0,
          "taker_buy_quote": 507.0485
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.0844,
          "high": 0.0848,
          "low": 0.0842,
          "close": 0.0842,
          "volume": 98938.0,
          "close_time": 1762984799999,
          "quote_volume": 8362.9266,
          "trades": 27,
          "taker_buy_base": 50070.0,
          "taker_buy_quote": 4239.133
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.0841,
          "close": 0.0845,
          "volume": 39475.0,
          "close_time": 1762988399999,
          "quote_volume": 3329.2323,
          "trades": 30,
          "taker_buy_base": 33310.0,
          "taker_buy_quote": 2809.6825
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0847,
          "high": 0.0847,
          "low": 0.084,
          "close": 0.084,
          "volume": 9485.0,
          "close_time": 1762991999999,
          "quote_volume": 800.1433,
          "trades": 8,
          "taker_buy_base": 9425.0,
          "taker_buy_quote": 795.1033
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0846,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 36651.0,
          "close_time": 1762995599999,
          "quote_volume": 3102.4436,
          "trades": 21,
          "taker_buy_base": 24161.0,
          "taker_buy_quote": 2045.8278
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.0848,
          "high": 0.0854,
          "low": 0.0848,
          "close": 0.0848,
          "volume": 12526.0,
          "close_time": 1762999199999,
          "quote_volume": 1064.648,
          "trades": 11,
          "taker_buy_base": 10282.0,
          "taker_buy_quote": 874.1324
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0841,
          "high": 0.0846,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 8810.0,
          "close_time": 1763002799999,
          "quote_volume": 743.4152,
          "trades": 14,
          "taker_buy_base": 1897.0,
          "taker_buy_quote": 159.9171
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0844,
          "high": 0.0852,
          "low": 0.0834,
          "close": 0.0852,
          "volume": 27017.0,
          "close_time": 1763006399999,
          "quote_volume": 2277.7077,
          "trades": 48,
          "taker_buy_base": 3982.0,
          "taker_buy_quote": 334.1664
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0847,
          "high": 0.085,
          "low": 0.0844,
          "close": 0.085,
          "volume": 22619.0,
          "close_time": 1763009999999,
          "quote_volume": 1915.5971,
          "trades": 23,
          "taker_buy_base": 16367.0,
          "taker_buy_quote": 1386.1476
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0846,
          "high": 0.0846,
          "low": 0.0838,
          "close": 0.0843,
          "volume": 86338.0,
          "close_time": 1763013599999,
          "quote_volume": 7254.1576,
          "trades": 81,
          "taker_buy_base": 34551.0,
          "taker_buy_quote": 2901.6636
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0846,
          "high": 0.085,
          "low": 0.0846,
          "close": 0.0846,
          "volume": 2234.0,
          "close_time": 1763017199999,
          "quote_volume": 189.2645,
          "trades": 5,
          "taker_buy_base": 2174.0,
          "taker_buy_quote": 184.1885
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0834,
          "close": 0.0834,
          "volume": 19932.0,
          "close_time": 1763020799999,
          "quote_volume": 1671.6936,
          "trades": 50,
          "taker_buy_base": 14692.0,
          "taker_buy_quote": 1231.116
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0841,
          "high": 0.0842,
          "low": 0.0841,
          "close": 0.0842,
          "volume": 2437.0,
          "close_time": 1763024399999,
          "quote_volume": 205.0051,
          "trades": 3,
          "taker_buy_base": 2437.0,
          "taker_buy_quote": 205.0051
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 19938.0,
          "close_time": 1763027999999,
          "quote_volume": 1661.5861,
          "trades": 7,
          "taker_buy_base": 12970.0,
          "taker_buy_quote": 1080.3554
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0831,
          "high": 0.0841,
          "low": 0.0828,
          "close": 0.0828,
          "volume": 31832.0,
          "close_time": 1763031599999,
          "quote_volume": 2652.4888,
          "trades": 13,
          "taker_buy_base": 10849.0,
          "taker_buy_quote": 909.8354
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0831,
          "high": 0.0833,
          "low": 0.0831,
          "close": 0.0831,
          "volume": 17872.0,
          "close_time": 1763035199999,
          "quote_volume": 1485.8728,
          "trades": 14,
          "taker_buy_base": 5959.0,
          "taker_buy_quote": 495.1929
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0828,
          "close": 0.0833,
          "volume": 3818.0,
          "close_time": 1763038799999,
          "quote_volume": 317.7232,
          "trades": 7,
          "taker_buy_base": 1016.0,
          "taker_buy_quote": 84.5516
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.0826,
          "close": 0.083,
          "volume": 3815.0,
          "close_time": 1763042399999,
          "quote_volume": 316.3895,
          "trades": 7,
          "taker_buy_base": 3184.0,
          "taker_buy_quote": 264.0603
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.083,
          "high": 0.0839,
          "low": 0.082,
          "close": 0.0838,
          "volume": 10695.0,
          "close_time": 1763045999999,
          "quote_volume": 884.0061,
          "trades": 15,
          "taker_buy_base": 1296.0,
          "taker_buy_quote": 107.849
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0835,
          "high": 0.0839,
          "low": 0.082,
          "close": 0.082,
          "volume": 8279.0,
          "close_time": 1763049599999,
          "quote_volume": 685.9744,
          "trades": 22,
          "taker_buy_base": 4871.0,
          "taker_buy_quote": 403.6559
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.082,
          "high": 0.0822,
          "low": 0.081,
          "close": 0.081,
          "volume": 13362.0,
          "close_time": 1763053199999,
          "quote_volume": 1089.2491,
          "trades": 12,
          "taker_buy_base": 272.0,
          "taker_buy_quote": 22.3312
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 25706.0,
          "close_time": 1763056799999,
          "quote_volume": 2057.1768,
          "trades": 20,
          "taker_buy_base": 62.0,
          "taker_buy_quote": 4.9724
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.0778,
          "close": 0.0787,
          "volume": 187364.0,
          "close_time": 1763060399999,
          "quote_volume": 14607.3666,
          "trades": 47,
          "taker_buy_base": 9258.0,
          "taker_buy_quote": 729.1008
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.079,
          "high": 0.0792,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 25857.0,
          "close_time": 1763063999999,
          "quote_volume": 2024.4598,
          "trades": 26,
          "taker_buy_base": 18541.0,
          "taker_buy_quote": 1452.1769
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0775,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 83436.0,
          "close_time": 1763067599999,
          "quote_volume": 6511.3754,
          "trades": 37,
          "taker_buy_base": 59996.0,
          "taker_buy_quote": 4689.6498
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0774,
          "close": 0.0774,
          "volume": 23365.0,
          "close_time": 1763071199999,
          "quote_volume": 1814.2792,
          "trades": 12,
          "taker_buy_base": 5229.0,
          "taker_buy_quote": 405.9379
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0787,
          "high": 0.0797,
          "low": 0.0787,
          "close": 0.0797,
          "volume": 27475.0,
          "close_time": 1763074799999,
          "quote_volume": 2182.4161,
          "trades": 15,
          "taker_buy_base": 27345.0,
          "taker_buy_quote": 2172.1591
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 24265.0,
          "close_time": 1763078399999,
          "quote_volume": 1945.9339,
          "trades": 18,
          "taker_buy_base": 14571.0,
          "taker_buy_quote": 1169.2206
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0799,
          "high": 0.0801,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 20013.0,
          "close_time": 1763081999999,
          "quote_volume": 1598.8364,
          "trades": 21,
          "taker_buy_base": 4010.0,
          "taker_buy_quote": 319.998
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 1457.0,
          "close_time": 1763085599999,
          "quote_volume": 115.6858,
          "trades": 4,
          "taker_buy_base": 251.0,
          "taker_buy_quote": 19.9294
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 30525.0,
          "close_time": 1763089199999,
          "quote_volume": 2435.0483,
          "trades": 11,
          "taker_buy_base": 7591.0,
          "taker_buy_quote": 605.3002
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.079,
          "close": 0.079,
          "volume": 1930.0,
          "close_time": 1763092799999,
          "quote_volume": 153.2104,
          "trades": 5,
          "taker_buy_base": 1788.0,
          "taker_buy_quote": 141.9672
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0764,
          "close": 0.0781,
          "volume": 29349.0,
          "close_time": 1763096399999,
          "quote_volume": 2275.427,
          "trades": 79,
          "taker_buy_base": 17581.0,
          "taker_buy_quote": 1370.8262
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0786,
          "high": 0.0797,
          "low": 0.0781,
          "close": 0.0794,
          "volume": 24559.0,
          "close_time": 1763099999999,
          "quote_volume": 1928.5049,
          "trades": 29,
          "taker_buy_base": 19729.0,
          "taker_buy_quote": 1549.0137
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0785,
          "high": 0.0795,
          "low": 0.0779,
          "close": 0.0795,
          "volume": 19138.0,
          "close_time": 1763103599999,
          "quote_volume": 1506.5887,
          "trades": 14,
          "taker_buy_base": 1402.0,
          "taker_buy_quote": 110.1325
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0794,
          "close": 0.0799,
          "volume": 19272.0,
          "close_time": 1763107199999,
          "quote_volume": 1541.0446,
          "trades": 11,
          "taker_buy_base": 1253.0,
          "taker_buy_quote": 100.24
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.079,
          "close": 0.0791,
          "volume": 7571.0,
          "close_time": 1763110799999,
          "quote_volume": 598.4546,
          "trades": 10,
          "taker_buy_base": 1871.0,
          "taker_buy_quote": 148.086
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 642950.0,
          "close_time": 1763114399999,
          "quote_volume": 50729.1438,
          "trades": 246,
          "taker_buy_base": 19266.0,
          "taker_buy_quote": 1520.9708
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0785,
          "high": 0.079,
          "low": 0.0784,
          "close": 0.079,
          "volume": 3210.0,
          "close_time": 1763117999999,
          "quote_volume": 252.1656,
          "trades": 14,
          "taker_buy_base": 2907.0,
          "taker_buy_quote": 228.3648
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0785,
          "high": 0.0785,
          "low": 0.0777,
          "close": 0.0778,
          "volume": 5511.0,
          "close_time": 1763121599999,
          "quote_volume": 431.1486,
          "trades": 20,
          "taker_buy_base": 5142.0,
          "taker_buy_quote": 402.4046
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0767,
          "close": 0.0782,
          "volume": 33163.0,
          "close_time": 1763125199999,
          "quote_volume": 2573.6525,
          "trades": 30,
          "taker_buy_base": 3576.0,
          "taker_buy_quote": 277.8954
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0777,
          "close": 0.0781,
          "volume": 9593.0,
          "close_time": 1763128799999,
          "quote_volume": 748.3189,
          "trades": 16,
          "taker_buy_base": 4610.0,
          "taker_buy_quote": 360.35
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.078,
          "high": 0.0792,
          "low": 0.078,
          "close": 0.0792,
          "volume": 29687.0,
          "close_time": 1763132399999,
          "quote_volume": 2330.3362,
          "trades": 10,
          "taker_buy_base": 29164.0,
          "taker_buy_quote": 2289.3832
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0783,
          "high": 0.08,
          "low": 0.0783,
          "close": 0.08,
          "volume": 62487.0,
          "close_time": 1763135999999,
          "quote_volume": 4964.0111,
          "trades": 22,
          "taker_buy_base": 14725.0,
          "taker_buy_quote": 1172.8233
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0791,
          "close": 0.0799,
          "volume": 5572.0,
          "close_time": 1763139599999,
          "quote_volume": 444.7639,
          "trades": 4,
          "taker_buy_base": 4964.0,
          "taker_buy_quote": 396.6236
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0788,
          "high": 0.0788,
          "low": 0.078,
          "close": 0.078,
          "volume": 3229.0,
          "close_time": 1763143199999,
          "quote_volume": 252.3204,
          "trades": 4,
          "taker_buy_base": 2720.0,
          "taker_buy_quote": 212.2112
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0785,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 27998.0,
          "close_time": 1763146799999,
          "quote_volume": 2203.7782,
          "trades": 3,
          "taker_buy_base": 11488.0,
          "taker_buy_quote": 907.552
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.0786,
          "close": 0.079,
          "volume": 20147.0,
          "close_time": 1763150399999,
          "quote_volume": 1583.613,
          "trades": 3,
          "taker_buy_base": 17966.0,
          "taker_buy_quote": 1412.1276
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0776,
          "close": 0.0777,
          "volume": 5949.0,
          "close_time": 1763153999999,
          "quote_volume": 468.4489,
          "trades": 9,
          "taker_buy_base": 394.0,
          "taker_buy_quote": 30.8054
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0777,
          "high": 0.0782,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 9506.0,
          "close_time": 1763157599999,
          "quote_volume": 743.2838,
          "trades": 8,
          "taker_buy_base": 9150.0,
          "taker_buy_quote": 715.53
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0775,
          "close": 0.078,
          "volume": 9257.0,
          "close_time": 1763161199999,
          "quote_volume": 719.6051,
          "trades": 17,
          "taker_buy_base": 706.0,
          "taker_buy_quote": 54.9908
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 28927.0,
          "close_time": 1763164799999,
          "quote_volume": 2208.1944,
          "trades": 29,
          "taker_buy_base": 5809.0,
          "taker_buy_quote": 443.5686
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0768,
          "close": 0.0768,
          "volume": 91.0,
          "close_time": 1763168399999,
          "quote_volume": 6.9888,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0768,
          "close": 0.0768,
          "volume": 0.0,
          "close_time": 1763171999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0786,
          "high": 0.0786,
          "low": 0.0786,
          "close": 0.0786,
          "volume": 1632.0,
          "close_time": 1763175599999,
          "quote_volume": 128.2752,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0795,
          "volume": 18823.0,
          "close_time": 1763179199999,
          "quote_volume": 1492.8474,
          "trades": 17,
          "taker_buy_base": 13231.0,
          "taker_buy_quote": 1049.7958
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 11168.0,
          "close_time": 1763182799999,
          "quote_volume": 884.5419,
          "trades": 13,
          "taker_buy_base": 7399.0,
          "taker_buy_quote": 586.414
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0791,
          "close": 0.0794,
          "volume": 630.0,
          "close_time": 1763186399999,
          "quote_volume": 49.9272,
          "trades": 2,
          "taker_buy_base": 630.0,
          "taker_buy_quote": 49.9272
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.08,
          "high": 0.0813,
          "low": 0.08,
          "close": 0.0813,
          "volume": 17919.0,
          "close_time": 1763189999999,
          "quote_volume": 1442.2478,
          "trades": 14,
          "taker_buy_base": 5031.0,
          "taker_buy_quote": 404.7586
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0808,
          "high": 0.0808,
          "low": 0.0806,
          "close": 0.0806,
          "volume": 712.0,
          "close_time": 1763193599999,
          "quote_volume": 57.4404,
          "trades": 3,
          "taker_buy_base": 248.0,
          "taker_buy_quote": 19.9888
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0793,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.079,
          "volume": 18591.0,
          "close_time": 1763197199999,
          "quote_volume": 1472.2946,
          "trades": 13,
          "taker_buy_base": 3494.0,
          "taker_buy_quote": 277.0439
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0792,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.0798,
          "volume": 58125.0,
          "close_time": 1763200799999,
          "quote_volume": 4649.9835,
          "trades": 18,
          "taker_buy_base": 37873.0,
          "taker_buy_quote": 3029.1277
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 163.0,
          "close_time": 1763204399999,
          "quote_volume": 12.9911,
          "trades": 1,
          "taker_buy_base": 163.0,
          "taker_buy_quote": 12.9911
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 17185.0,
          "close_time": 1763207999999,
          "quote_volume": 1377.742,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.08,
          "close": 0.0802,
          "volume": 31263.0,
          "close_time": 1763211599999,
          "quote_volume": 2502.2882,
          "trades": 23,
          "taker_buy_base": 28763.0,
          "taker_buy_quote": 2302.2882
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.08,
          "high": 0.0805,
          "low": 0.08,
          "close": 0.0805,
          "volume": 15587.0,
          "close_time": 1763215199999,
          "quote_volume": 1251.5768,
          "trades": 19,
          "taker_buy_base": 15270.0,
          "taker_buy_quote": 1226.0583
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0805,
          "high": 0.0805,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 0.0,
          "close_time": 1763218799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.0798,
          "high": 0.0806,
          "low": 0.0797,
          "close": 0.0806,
          "volume": 6989.0,
          "close_time": 1763222399999,
          "quote_volume": 562.3753,
          "trades": 8,
          "taker_buy_base": 6887.0,
          "taker_buy_quote": 554.2459
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0806,
          "close": 0.0806,
          "volume": 0.0,
          "close_time": 1763225999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.08,
          "high": 0.0804,
          "low": 0.08,
          "close": 0.0804,
          "volume": 5478.0,
          "close_time": 1763229599999,
          "quote_volume": 439.8516,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0802,
          "close": 0.0803,
          "volume": 33386.0,
          "close_time": 1763233199999,
          "quote_volume": 2678.6088,
          "trades": 12,
          "taker_buy_base": 14486.0,
          "taker_buy_quote": 1162.2748
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.08,
          "close": 0.08,
          "volume": 815.0,
          "close_time": 1763236799999,
          "quote_volume": 65.2884,
          "trades": 3,
          "taker_buy_base": 442.0,
          "taker_buy_quote": 35.4484
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 1245.0,
          "close_time": 1763240399999,
          "quote_volume": 98.9775,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0792,
          "close": 0.0792,
          "volume": 189.0,
          "close_time": 1763243999999,
          "quote_volume": 14.9688,
          "trades": 1,
          "taker_buy_base": 189.0,
          "taker_buy_quote": 14.9688
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 4598.0,
          "close_time": 1763247599999,
          "quote_volume": 365.2065,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 0.0,
          "close_time": 1763251199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0788,
          "close": 0.079,
          "volume": 915.0,
          "close_time": 1763254799999,
          "quote_volume": 72.156,
          "trades": 5,
          "taker_buy_base": 665.0,
          "taker_buy_quote": 52.4304
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0781,
          "high": 0.0788,
          "low": 0.078,
          "close": 0.0788,
          "volume": 752.0,
          "close_time": 1763258399999,
          "quote_volume": 58.8495,
          "trades": 5,
          "taker_buy_base": 374.0,
          "taker_buy_quote": 29.3403
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0788,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0798,
          "volume": 693.0,
          "close_time": 1763261999999,
          "quote_volume": 55.1428,
          "trades": 5,
          "taker_buy_base": 629.0,
          "taker_buy_quote": 50.0356
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0798,
          "high": 0.0798,
          "low": 0.0798,
          "close": 0.0798,
          "volume": 63.0,
          "close_time": 1763265599999,
          "quote_volume": 5.0274,
          "trades": 1,
          "taker_buy_base": 63.0,
          "taker_buy_quote": 5.0274
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 1008.0,
          "close_time": 1763269199999,
          "quote_volume": 80.3311,
          "trades": 5,
          "taker_buy_base": 1008.0,
          "taker_buy_quote": 80.3311
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.08,
          "close": 0.08,
          "volume": 65.0,
          "close_time": 1763272799999,
          "quote_volume": 5.2,
          "trades": 1,
          "taker_buy_base": 65.0,
          "taker_buy_quote": 5.2
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.08,
          "close": 0.0802,
          "volume": 135.0,
          "close_time": 1763276399999,
          "quote_volume": 10.8144,
          "trades": 2,
          "taker_buy_base": 135.0,
          "taker_buy_quote": 10.8144
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.08,
          "close": 0.0801,
          "volume": 6314.0,
          "close_time": 1763279999999,
          "quote_volume": 505.1264,
          "trades": 2,
          "taker_buy_base": 64.0,
          "taker_buy_quote": 5.1264
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 640.0,
          "close_time": 1763283599999,
          "quote_volume": 51.0146,
          "trades": 8,
          "taker_buy_base": 515.0,
          "taker_buy_quote": 41.0896
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0796,
          "close": 0.0796,
          "volume": 0.0,
          "close_time": 1763287199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.08,
          "close": 0.08,
          "volume": 186.0,
          "close_time": 1763290799999,
          "quote_volume": 14.88,
          "trades": 1,
          "taker_buy_base": 186.0,
          "taker_buy_quote": 14.88
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.078,
          "close": 0.078,
          "volume": 25151.0,
          "close_time": 1763294399999,
          "quote_volume": 1965.8066,
          "trades": 30,
          "taker_buy_base": 9519.0,
          "taker_buy_quote": 744.6742
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.078,
          "close": 0.078,
          "volume": 997.0,
          "close_time": 1763297999999,
          "quote_volume": 77.766,
          "trades": 1,
          "taker_buy_base": 997.0,
          "taker_buy_quote": 77.766
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0774,
          "close": 0.0774,
          "volume": 1514.0,
          "close_time": 1763301599999,
          "quote_volume": 117.4495,
          "trades": 14,
          "taker_buy_base": 736.0,
          "taker_buy_quote": 57.0948
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0775,
          "high": 0.0781,
          "low": 0.0775,
          "close": 0.0781,
          "volume": 1196.0,
          "close_time": 1763305199999,
          "quote_volume": 92.8424,
          "trades": 3,
          "taker_buy_base": 1131.0,
          "taker_buy_quote": 87.7659
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0778,
          "high": 0.0779,
          "low": 0.0765,
          "close": 0.0765,
          "volume": 2864.0,
          "close_time": 1763308799999,
          "quote_volume": 222.451,
          "trades": 8,
          "taker_buy_base": 131.0,
          "taker_buy_quote": 10.08
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 9540.0,
          "close_time": 1763312399999,
          "quote_volume": 722.5226,
          "trades": 15,
          "taker_buy_base": 3137.0,
          "taker_buy_quote": 238.3658
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 24987.0,
          "close_time": 1763315999999,
          "quote_volume": 1874.5755,
          "trades": 11,
          "taker_buy_base": 16860.0,
          "taker_buy_quote": 1264.0369
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0754,
          "high": 0.0769,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 121516.0,
          "close_time": 1763319599999,
          "quote_volume": 9265.0413,
          "trades": 43,
          "taker_buy_base": 61845.0,
          "taker_buy_quote": 4715.7049
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0762,
          "high": 0.0762,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 24417.0,
          "close_time": 1763323199999,
          "quote_volume": 1850.7463,
          "trades": 11,
          "taker_buy_base": 942.0,
          "taker_buy_quote": 71.0268
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0751,
          "high": 0.0754,
          "low": 0.075,
          "close": 0.0754,
          "volume": 1821.0,
          "close_time": 1763326799999,
          "quote_volume": 137.0321,
          "trades": 4,
          "taker_buy_base": 1745.0,
          "taker_buy_quote": 131.3321
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 269.0,
          "close_time": 1763330399999,
          "quote_volume": 20.0136,
          "trades": 2,
          "taker_buy_base": 269.0,
          "taker_buy_quote": 20.0136
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0748,
          "high": 0.0765,
          "low": 0.0748,
          "close": 0.0765,
          "volume": 28352.0,
          "close_time": 1763333999999,
          "quote_volume": 2142.5417,
          "trades": 17,
          "taker_buy_base": 26032.0,
          "taker_buy_quote": 1965.6537
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.0754,
          "high": 0.0764,
          "low": 0.0752,
          "close": 0.0764,
          "volume": 13065.0,
          "close_time": 1763337599999,
          "quote_volume": 985.3598,
          "trades": 15,
          "taker_buy_base": 198.0,
          "taker_buy_quote": 14.9292
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0763,
          "high": 0.0772,
          "low": 0.0755,
          "close": 0.0772,
          "volume": 14919.0,
          "close_time": 1763341199999,
          "quote_volume": 1138.8594,
          "trades": 22,
          "taker_buy_base": 10108.0,
          "taker_buy_quote": 771.7462
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.077,
          "high": 0.0771,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 17518.0,
          "close_time": 1763344799999,
          "quote_volume": 1347.921,
          "trades": 13,
          "taker_buy_base": 15307.0,
          "taker_buy_quote": 1177.7268
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.077,
          "close": 0.077,
          "volume": 6976.0,
          "close_time": 1763348399999,
          "quote_volume": 537.152,
          "trades": 2,
          "taker_buy_base": 66.0,
          "taker_buy_quote": 5.082
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0775,
          "high": 0.0778,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 4460.0,
          "close_time": 1763351999999,
          "quote_volume": 346.456,
          "trades": 15,
          "taker_buy_base": 2913.0,
          "taker_buy_quote": 226.3512
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0778,
          "high": 0.0779,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 2507.0,
          "close_time": 1763355599999,
          "quote_volume": 195.2499,
          "trades": 5,
          "taker_buy_base": 131.0,
          "taker_buy_quote": 10.1984
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 26388.0,
          "close_time": 1763359199999,
          "quote_volume": 2050.9924,
          "trades": 11,
          "taker_buy_base": 25327.0,
          "taker_buy_quote": 1968.6588
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0778,
          "high": 0.0784,
          "low": 0.0776,
          "close": 0.0784,
          "volume": 14347.0,
          "close_time": 1763362799999,
          "quote_volume": 1113.91,
          "trades": 8,
          "taker_buy_base": 13018.0,
          "taker_buy_quote": 1010.262
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 16812.0,
          "close_time": 1763366399999,
          "quote_volume": 1321.0847,
          "trades": 13,
          "taker_buy_base": 3697.0,
          "taker_buy_quote": 290.3171
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.079,
          "close": 0.079,
          "volume": 5677.0,
          "close_time": 1763369999999,
          "quote_volume": 448.483,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0788,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.079,
          "volume": 21037.0,
          "close_time": 1763373599999,
          "quote_volume": 1663.9874,
          "trades": 7,
          "taker_buy_base": 12686.0,
          "taker_buy_quote": 1005.8731
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0786,
          "high": 0.0787,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 8975.0,
          "close_time": 1763377199999,
          "quote_volume": 705.5077,
          "trades": 11,
          "taker_buy_base": 2254.0,
          "taker_buy_quote": 176.939
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 20795.0,
          "close_time": 1763380799999,
          "quote_volume": 1634.3935,
          "trades": 28,
          "taker_buy_base": 10210.0,
          "taker_buy_quote": 802.4829
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0784,
          "high": 0.0784,
          "low": 0.0782,
          "close": 0.0782,
          "volume": 4263.0,
          "close_time": 1763384399999,
          "quote_volume": 333.7178,
          "trades": 4,
          "taker_buy_base": 2188.0,
          "taker_buy_quote": 171.1016
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 30578.0,
          "close_time": 1763387999999,
          "quote_volume": 2370.9493,
          "trades": 56,
          "taker_buy_base": 9074.0,
          "taker_buy_quote": 702.0703
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0768,
          "high": 0.0799,
          "low": 0.0766,
          "close": 0.079,
          "volume": 288528.0,
          "close_time": 1763391599999,
          "quote_volume": 22839.1505,
          "trades": 104,
          "taker_buy_base": 253881.0,
          "taker_buy_quote": 20140.1508
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0774,
          "close": 0.078,
          "volume": 30333.0,
          "close_time": 1763395199999,
          "quote_volume": 2357.8791,
          "trades": 39,
          "taker_buy_base": 5924.0,
          "taker_buy_quote": 461.7161
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0776,
          "high": 0.0782,
          "low": 0.077,
          "close": 0.0782,
          "volume": 27320.0,
          "close_time": 1763398799999,
          "quote_volume": 2115.4911,
          "trades": 65,
          "taker_buy_base": 11482.0,
          "taker_buy_quote": 889.4029
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0772,
          "close": 0.0772,
          "volume": 43862.0,
          "close_time": 1763402399999,
          "quote_volume": 3413.5138,
          "trades": 21,
          "taker_buy_base": 19724.0,
          "taker_buy_quote": 1536.4558
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0768,
          "high": 0.077,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 9186.0,
          "close_time": 1763405999999,
          "quote_volume": 697.4068,
          "trades": 20,
          "taker_buy_base": 4301.0,
          "taker_buy_quote": 326.8054
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.076,
          "high": 0.0761,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 14583.0,
          "close_time": 1763409599999,
          "quote_volume": 1102.9976,
          "trades": 19,
          "taker_buy_base": 9694.0,
          "taker_buy_quote": 732.2404
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0747,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 19383.0,
          "close_time": 1763413199999,
          "quote_volume": 1447.3796,
          "trades": 10,
          "taker_buy_base": 3478.0,
          "taker_buy_quote": 260.1544
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 28612.0,
          "close_time": 1763416799999,
          "quote_volume": 2157.0555,
          "trades": 19,
          "taker_buy_base": 10259.0,
          "taker_buy_quote": 773.5353
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0752,
          "high": 0.0756,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 23118.0,
          "close_time": 1763420399999,
          "quote_volume": 1747.3424,
          "trades": 9,
          "taker_buy_base": 22645.0,
          "taker_buy_quote": 1711.7728
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0751,
          "close": 0.0752,
          "volume": 1660.0,
          "close_time": 1763423999999,
          "quote_volume": 124.832,
          "trades": 6,
          "taker_buy_base": 1660.0,
          "taker_buy_quote": 124.832
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0748,
          "close": 0.0759,
          "volume": 2933.0,
          "close_time": 1763427599999,
          "quote_volume": 222.0212,
          "trades": 16,
          "taker_buy_base": 2357.0,
          "taker_buy_quote": 178.4036
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0759,
          "high": 0.0759,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 104.0,
          "close_time": 1763431199999,
          "quote_volume": 7.8936,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0756,
          "high": 0.0766,
          "low": 0.0753,
          "close": 0.0762,
          "volume": 5399.0,
          "close_time": 1763434799999,
          "quote_volume": 410.9101,
          "trades": 17,
          "taker_buy_base": 1974.0,
          "taker_buy_quote": 150.1221
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0745,
          "high": 0.0751,
          "low": 0.0745,
          "close": 0.0751,
          "volume": 1146.0,
          "close_time": 1763438399999,
          "quote_volume": 85.9159,
          "trades": 5,
          "taker_buy_base": 814.0,
          "taker_buy_quote": 60.9827
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0751,
          "high": 0.0751,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 0.0,
          "close_time": 1763441999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0761,
          "close": 0.0761,
          "volume": 1333.0,
          "close_time": 1763445599999,
          "quote_volume": 101.7037,
          "trades": 4,
          "taker_buy_base": 1253.0,
          "taker_buy_quote": 95.6157
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 395.0,
          "close_time": 1763449199999,
          "quote_volume": 29.783,
          "trades": 2,
          "taker_buy_base": 395.0,
          "taker_buy_quote": 29.783
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 0.0,
          "close_time": 1763452799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.076,
          "high": 0.0764,
          "low": 0.0759,
          "close": 0.0764,
          "volume": 6579.0,
          "close_time": 1763456399999,
          "quote_volume": 500.3975,
          "trades": 14,
          "taker_buy_base": 1459.0,
          "taker_buy_quote": 110.8983
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0764,
          "high": 0.0769,
          "low": 0.0759,
          "close": 0.0766,
          "volume": 9076.0,
          "close_time": 1763459999999,
          "quote_volume": 696.4682,
          "trades": 9,
          "taker_buy_base": 8584.0,
          "taker_buy_quote": 658.8503
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0767,
          "high": 0.0771,
          "low": 0.0767,
          "close": 0.0769,
          "volume": 28216.0,
          "close_time": 1763463599999,
          "quote_volume": 2172.2483,
          "trades": 19,
          "taker_buy_base": 4392.0,
          "taker_buy_quote": 337.9624
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0771,
          "high": 0.0772,
          "low": 0.077,
          "close": 0.077,
          "volume": 3190.0,
          "close_time": 1763467199999,
          "quote_volume": 246.0449,
          "trades": 3,
          "taker_buy_base": 1037.0,
          "taker_buy_quote": 80.0564
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0762,
          "high": 0.077,
          "low": 0.0758,
          "close": 0.077,
          "volume": 16896.0,
          "close_time": 1763470799999,
          "quote_volume": 1289.0421,
          "trades": 19,
          "taker_buy_base": 7342.0,
          "taker_buy_quote": 560.9972
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0759,
          "high": 0.0784,
          "low": 0.0751,
          "close": 0.0766,
          "volume": 405255.0,
          "close_time": 1763474399999,
          "quote_volume": 31008.9471,
          "trades": 219,
          "taker_buy_base": 213406.0,
          "taker_buy_quote": 16323.6459
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0766,
          "high": 0.0788,
          "low": 0.0764,
          "close": 0.0779,
          "volume": 240305.0,
          "close_time": 1763477999999,
          "quote_volume": 18717.2996,
          "trades": 105,
          "taker_buy_base": 131995.0,
          "taker_buy_quote": 10293.9033
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.077,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0777,
          "volume": 3088.0,
          "close_time": 1763481599999,
          "quote_volume": 238.3871,
          "trades": 5,
          "taker_buy_base": 2470.0,
          "taker_buy_quote": 190.6401
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0789,
          "volume": 2911.0,
          "close_time": 1763485199999,
          "quote_volume": 228.9498,
          "trades": 8,
          "taker_buy_base": 2911.0,
          "taker_buy_quote": 228.9498
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0783,
          "high": 0.0783,
          "low": 0.0779,
          "close": 0.0779,
          "volume": 14336.0,
          "close_time": 1763488799999,
          "quote_volume": 1122.3808,
          "trades": 3,
          "taker_buy_base": 14016.0,
          "taker_buy_quote": 1097.4528
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0778,
          "close": 0.078,
          "volume": 59574.0,
          "close_time": 1763492399999,
          "quote_volume": 4640.4987,
          "trades": 16,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.078,
          "close": 0.078,
          "volume": 0.0,
          "close_time": 1763495999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0781,
          "high": 0.0785,
          "low": 0.078,
          "close": 0.078,
          "volume": 5305.0,
          "close_time": 1763499599999,
          "quote_volume": 414.9029,
          "trades": 18,
          "taker_buy_base": 4257.0,
          "taker_buy_quote": 333.1361
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 7457.0,
          "close_time": 1763503199999,
          "quote_volume": 579.6897,
          "trades": 17,
          "taker_buy_base": 1417.0,
          "taker_buy_quote": 109.9657
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0777,
          "high": 0.0782,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 18662.0,
          "close_time": 1763506799999,
          "quote_volume": 1454.0525,
          "trades": 26,
          "taker_buy_base": 10748.0,
          "taker_buy_quote": 839.1347
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 1345.0,
          "close_time": 1763510399999,
          "quote_volume": 104.944,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0774,
          "volume": 11408.0,
          "close_time": 1763513999999,
          "quote_volume": 879.2728,
          "trades": 24,
          "taker_buy_base": 9750.0,
          "taker_buy_quote": 750.75
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 4443.0,
          "close_time": 1763517599999,
          "quote_volume": 345.2211,
          "trades": 20,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 0.0,
          "close_time": 1763521199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 0.0,
          "close_time": 1763524799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0767,
          "high": 0.0768,
          "low": 0.0762,
          "close": 0.0764,
          "volume": 37644.0,
          "close_time": 1763528399999,
          "quote_volume": 2876.8954,
          "trades": 21,
          "taker_buy_base": 17240.0,
          "taker_buy_quote": 1317.8192
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 16624.0,
          "close_time": 1763531999999,
          "quote_volume": 1257.4617,
          "trades": 32,
          "taker_buy_base": 2372.0,
          "taker_buy_quote": 180.0076
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0751,
          "high": 0.0756,
          "low": 0.0751,
          "close": 0.0756,
          "volume": 5344.0,
          "close_time": 1763535599999,
          "quote_volume": 403.3739,
          "trades": 12,
          "taker_buy_base": 344.0,
          "taker_buy_quote": 25.8739
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0759,
          "close": 0.0766,
          "volume": 146.0,
          "close_time": 1763539199999,
          "quote_volume": 11.1367,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 1962.0,
          "close_time": 1763542799999,
          "quote_volume": 150.2892,
          "trades": 2,
          "taker_buy_base": 1962.0,
          "taker_buy_quote": 150.2892
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0763,
          "high": 0.0766,
          "low": 0.0763,
          "close": 0.0766,
          "volume": 1445.0,
          "close_time": 1763546399999,
          "quote_volume": 110.4581,
          "trades": 6,
          "taker_buy_base": 1445.0,
          "taker_buy_quote": 110.4581
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 0.0,
          "close_time": 1763549999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0767,
          "high": 0.0769,
          "low": 0.0767,
          "close": 0.0769,
          "volume": 674.0,
          "close_time": 1763553599999,
          "quote_volume": 51.7656,
          "trades": 3,
          "taker_buy_base": 674.0,
          "taker_buy_quote": 51.7656
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0765,
          "close": 0.077,
          "volume": 6300.0,
          "close_time": 1763557199999,
          "quote_volume": 483.3168,
          "trades": 6,
          "taker_buy_base": 2382.0,
          "taker_buy_quote": 183.2059
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0774,
          "high": 0.0775,
          "low": 0.0771,
          "close": 0.0772,
          "volume": 9673.0,
          "close_time": 1763560799999,
          "quote_volume": 747.76,
          "trades": 7,
          "taker_buy_base": 7535.0,
          "taker_buy_quote": 582.9004
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.076,
          "high": 0.0771,
          "low": 0.076,
          "close": 0.0771,
          "volume": 1541.0,
          "close_time": 1763564399999,
          "quote_volume": 117.6978,
          "trades": 4,
          "taker_buy_base": 1463.0,
          "taker_buy_quote": 111.684
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 6188.0,
          "close_time": 1763567999999,
          "quote_volume": 474.3905,
          "trades": 26,
          "taker_buy_base": 4643.0,
          "taker_buy_quote": 356.6373
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0754,
          "high": 0.0756,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 4339.0,
          "close_time": 1763571599999,
          "quote_volume": 326.8873,
          "trades": 12,
          "taker_buy_base": 1139.0,
          "taker_buy_quote": 85.7483
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0729,
          "close": 0.0729,
          "volume": 75894.0,
          "close_time": 1763575199999,
          "quote_volume": 5586.0455,
          "trades": 20,
          "taker_buy_base": 44364.0,
          "taker_buy_quote": 3264.7823
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.073,
          "close": 0.0733,
          "volume": 9721.0,
          "close_time": 1763578799999,
          "quote_volume": 719.8222,
          "trades": 8,
          "taker_buy_base": 1670.0,
          "taker_buy_quote": 123.4972
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0731,
          "close": 0.0732,
          "volume": 38273.0,
          "close_time": 1763582399999,
          "quote_volume": 2801.8649,
          "trades": 34,
          "taker_buy_base": 6798.0,
          "taker_buy_quote": 498.0081
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0735,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0745,
          "volume": 7578.0,
          "close_time": 1763585999999,
          "quote_volume": 557.4038,
          "trades": 6,
          "taker_buy_base": 311.0,
          "taker_buy_quote": 23.1695
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0751,
          "high": 0.0758,
          "low": 0.0751,
          "close": 0.0758,
          "volume": 774.0,
          "close_time": 1763589599999,
          "quote_volume": 58.3892,
          "trades": 4,
          "taker_buy_base": 706.0,
          "taker_buy_quote": 53.2348
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 3648.0,
          "close_time": 1763593199999,
          "quote_volume": 276.2052,
          "trades": 4,
          "taker_buy_base": 663.0,
          "taker_buy_quote": 49.9902
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0759,
          "high": 0.0764,
          "low": 0.0759,
          "close": 0.0764,
          "volume": 20266.0,
          "close_time": 1763596799999,
          "quote_volume": 1546.2089,
          "trades": 5,
          "taker_buy_base": 15945.0,
          "taker_buy_quote": 1218.1746
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.076,
          "high": 0.0761,
          "low": 0.076,
          "close": 0.076,
          "volume": 972.0,
          "close_time": 1763600399999,
          "quote_volume": 73.9048,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.076,
          "close": 0.076,
          "volume": 0.0,
          "close_time": 1763603999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.076,
          "close": 0.076,
          "volume": 0.0,
          "close_time": 1763607599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0761,
          "close": 0.0761,
          "volume": 13471.0,
          "close_time": 1763611199999,
          "quote_volume": 1026.3487,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0758,
          "close": 0.0758,
          "volume": 79.0,
          "close_time": 1763614799999,
          "quote_volume": 5.9882,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0758,
          "close": 0.0758,
          "volume": 24739.0,
          "close_time": 1763618399999,
          "quote_volume": 1875.2162,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0758,
          "close": 0.0758,
          "volume": 27530.0,
          "close_time": 1763621999999,
          "quote_volume": 2087.1188,
          "trades": 9,
          "taker_buy_base": 27285.0,
          "taker_buy_quote": 2068.5478
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0759,
          "close": 0.076,
          "volume": 3592.0,
          "close_time": 1763625599999,
          "quote_volume": 272.8763,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0761,
          "high": 0.0761,
          "low": 0.0761,
          "close": 0.0761,
          "volume": 2108.0,
          "close_time": 1763629199999,
          "quote_volume": 160.4188,
          "trades": 2,
          "taker_buy_base": 2108.0,
          "taker_buy_quote": 160.4188
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0763,
          "close": 0.0765,
          "volume": 4942.0,
          "close_time": 1763632799999,
          "quote_volume": 378.0474,
          "trades": 5,
          "taker_buy_base": 4864.0,
          "taker_buy_quote": 372.096
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0761,
          "close": 0.0764,
          "volume": 174.0,
          "close_time": 1763636399999,
          "quote_volume": 13.2741,
          "trades": 2,
          "taker_buy_base": 174.0,
          "taker_buy_quote": 13.2741
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0765,
          "close": 0.0765,
          "volume": 66.0,
          "close_time": 1763639999999,
          "quote_volume": 5.049,
          "trades": 1,
          "taker_buy_base": 66.0,
          "taker_buy_quote": 5.049
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.077,
          "high": 0.0787,
          "low": 0.0766,
          "close": 0.0786,
          "volume": 108053.0,
          "close_time": 1763643599999,
          "quote_volume": 8402.5867,
          "trades": 37,
          "taker_buy_base": 68916.0,
          "taker_buy_quote": 5356.9858
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 85064.0,
          "close_time": 1763647199999,
          "quote_volume": 6694.7087,
          "trades": 36,
          "taker_buy_base": 82626.0,
          "taker_buy_quote": 6502.9195
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0781,
          "high": 0.0787,
          "low": 0.0771,
          "close": 0.0787,
          "volume": 28922.0,
          "close_time": 1763650799999,
          "quote_volume": 2242.6406,
          "trades": 28,
          "taker_buy_base": 3068.0,
          "taker_buy_quote": 237.5595
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.077,
          "close": 0.077,
          "volume": 12339.0,
          "close_time": 1763654399999,
          "quote_volume": 955.2111,
          "trades": 16,
          "taker_buy_base": 5679.0,
          "taker_buy_quote": 440.9986
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0729,
          "close": 0.073,
          "volume": 232021.0,
          "close_time": 1763657999999,
          "quote_volume": 17366.8804,
          "trades": 120,
          "taker_buy_base": 65560.0,
          "taker_buy_quote": 4902.8831
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0713,
          "close": 0.0717,
          "volume": 56237.0,
          "close_time": 1763661599999,
          "quote_volume": 4046.3438,
          "trades": 54,
          "taker_buy_base": 40318.0,
          "taker_buy_quote": 2903.5301
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0712,
          "close": 0.0712,
          "volume": 1309.0,
          "close_time": 1763665199999,
          "quote_volume": 93.8294,
          "trades": 4,
          "taker_buy_base": 347.0,
          "taker_buy_quote": 24.984
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0708,
          "high": 0.072,
          "low": 0.0704,
          "close": 0.0718,
          "volume": 33696.0,
          "close_time": 1763668799999,
          "quote_volume": 2417.7854,
          "trades": 12,
          "taker_buy_base": 24275.0,
          "taker_buy_quote": 1742.6601
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0712,
          "high": 0.072,
          "low": 0.0712,
          "close": 0.072,
          "volume": 5002.0,
          "close_time": 1763672399999,
          "quote_volume": 357.6144,
          "trades": 23,
          "taker_buy_base": 4456.0,
          "taker_buy_quote": 318.357
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 27479.0,
          "close_time": 1763675999999,
          "quote_volume": 2002.9894,
          "trades": 15,
          "taker_buy_base": 5173.0,
          "taker_buy_quote": 377.3232
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.073,
          "high": 0.074,
          "low": 0.0716,
          "close": 0.074,
          "volume": 119039.0,
          "close_time": 1763679599999,
          "quote_volume": 8700.6547,
          "trades": 74,
          "taker_buy_base": 20849.0,
          "taker_buy_quote": 1534.9926
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0727,
          "close": 0.0728,
          "volume": 30408.0,
          "close_time": 1763683199999,
          "quote_volume": 2222.8224,
          "trades": 41,
          "taker_buy_base": 19855.0,
          "taker_buy_quote": 1455.6193
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0722,
          "high": 0.0733,
          "low": 0.0721,
          "close": 0.0733,
          "volume": 4823.0,
          "close_time": 1763686799999,
          "quote_volume": 349.0418,
          "trades": 8,
          "taker_buy_base": 1136.0,
          "taker_buy_quote": 82.7046
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0736,
          "close": 0.0736,
          "volume": 79.0,
          "close_time": 1763690399999,
          "quote_volume": 5.8144,
          "trades": 1,
          "taker_buy_base": 79.0,
          "taker_buy_quote": 5.8144
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 70603.0,
          "close_time": 1763693999999,
          "quote_volume": 5072.1182,
          "trades": 82,
          "taker_buy_base": 27084.0,
          "taker_buy_quote": 1942.6666
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 533.0,
          "close_time": 1763697599999,
          "quote_volume": 38.6425,
          "trades": 1,
          "taker_buy_base": 533.0,
          "taker_buy_quote": 38.6425
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0713,
          "high": 0.0722,
          "low": 0.0713,
          "close": 0.0722,
          "volume": 3806.0,
          "close_time": 1763701199999,
          "quote_volume": 272.697,
          "trades": 6,
          "taker_buy_base": 1363.0,
          "taker_buy_quote": 97.4933
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 58964.0,
          "close_time": 1763704799999,
          "quote_volume": 4245.2022,
          "trades": 37,
          "taker_buy_base": 33827.0,
          "taker_buy_quote": 2435.1427
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0714,
          "high": 0.0718,
          "low": 0.0713,
          "close": 0.0717,
          "volume": 17638.0,
          "close_time": 1763708399999,
          "quote_volume": 1261.3123,
          "trades": 33,
          "taker_buy_base": 17082.0,
          "taker_buy_quote": 1221.3915
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0648,
          "close": 0.0683,
          "volume": 292553.0,
          "close_time": 1763711999999,
          "quote_volume": 19757.7346,
          "trades": 309,
          "taker_buy_base": 101950.0,
          "taker_buy_quote": 6848.4593
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 35911.0,
          "close_time": 1763715599999,
          "quote_volume": 2452.0077,
          "trades": 26,
          "taker_buy_base": 33722.0,
          "taker_buy_quote": 2303.1013
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.068,
          "high": 0.068,
          "low": 0.067,
          "close": 0.067,
          "volume": 10305.0,
          "close_time": 1763719199999,
          "quote_volume": 696.9462,
          "trades": 9,
          "taker_buy_base": 9511.0,
          "taker_buy_quote": 643.7482
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0669,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 1912.0,
          "close_time": 1763722799999,
          "quote_volume": 127.9864,
          "trades": 9,
          "taker_buy_base": 1090.0,
          "taker_buy_quote": 73.032
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0672,
          "high": 0.0683,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 98363.0,
          "close_time": 1763726399999,
          "quote_volume": 6634.6542,
          "trades": 69,
          "taker_buy_base": 18113.0,
          "taker_buy_quote": 1220.3341
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0671,
          "high": 0.0691,
          "low": 0.0662,
          "close": 0.069,
          "volume": 32859.0,
          "close_time": 1763729999999,
          "quote_volume": 2216.612,
          "trades": 41,
          "taker_buy_base": 26034.0,
          "taker_buy_quote": 1753.29
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.069,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0694,
          "volume": 135452.0,
          "close_time": 1763733599999,
          "quote_volume": 9437.2138,
          "trades": 77,
          "taker_buy_base": 105397.0,
          "taker_buy_quote": 7337.5998
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0694,
          "high": 0.0707,
          "low": 0.0692,
          "close": 0.0707,
          "volume": 108543.0,
          "close_time": 1763737199999,
          "quote_volume": 7637.5823,
          "trades": 54,
          "taker_buy_base": 101042.0,
          "taker_buy_quote": 7107.703
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0692,
          "close": 0.0698,
          "volume": 18054.0,
          "close_time": 1763740799999,
          "quote_volume": 1258.6477,
          "trades": 25,
          "taker_buy_base": 3791.0,
          "taker_buy_quote": 264.0583
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0693,
          "high": 0.0706,
          "low": 0.0693,
          "close": 0.0704,
          "volume": 6278.0,
          "close_time": 1763744399999,
          "quote_volume": 441.0621,
          "trades": 9,
          "taker_buy_base": 5992.0,
          "taker_buy_quote": 420.9815
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0713,
          "high": 0.0721,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 19660.0,
          "close_time": 1763747999999,
          "quote_volume": 1413.5448,
          "trades": 22,
          "taker_buy_base": 18028.0,
          "taker_buy_quote": 1296.2478
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 322.0,
          "close_time": 1763751599999,
          "quote_volume": 22.7976,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 98.0,
          "close_time": 1763755199999,
          "quote_volume": 7.0266,
          "trades": 1,
          "taker_buy_base": 98.0,
          "taker_buy_quote": 7.0266
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0705,
          "volume": 7786.0,
          "close_time": 1763758799999,
          "quote_volume": 546.4647,
          "trades": 8,
          "taker_buy_base": 5517.0,
          "taker_buy_quote": 386.5002
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.07,
          "close": 0.07,
          "volume": 1204.0,
          "close_time": 1763762399999,
          "quote_volume": 84.3932,
          "trades": 2,
          "taker_buy_base": 1132.0,
          "taker_buy_quote": 79.3532
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 98048.0,
          "close_time": 1763765999999,
          "quote_volume": 6933.65,
          "trades": 37,
          "taker_buy_base": 34084.0,
          "taker_buy_quote": 2401.2074
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0705,
          "close": 0.0705,
          "volume": 20085.0,
          "close_time": 1763769599999,
          "quote_volume": 1415.9925,
          "trades": 5,
          "taker_buy_base": 17818.0,
          "taker_buy_quote": 1256.169
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0709,
          "high": 0.071,
          "low": 0.0709,
          "close": 0.071,
          "volume": 6939.0,
          "close_time": 1763773199999,
          "quote_volume": 492.6609,
          "trades": 6,
          "taker_buy_base": 72.0,
          "taker_buy_quote": 5.112
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.071,
          "close": 0.071,
          "volume": 2446.0,
          "close_time": 1763776799999,
          "quote_volume": 173.7432,
          "trades": 2,
          "taker_buy_base": 193.0,
          "taker_buy_quote": 13.7802
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0707,
          "close": 0.0707,
          "volume": 124.0,
          "close_time": 1763780399999,
          "quote_volume": 8.7668,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0708,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 1880.0,
          "close_time": 1763783999999,
          "quote_volume": 133.1529,
          "trades": 5,
          "taker_buy_base": 163.0,
          "taker_buy_quote": 11.5809
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0695,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0703,
          "volume": 2618.0,
          "close_time": 1763787599999,
          "quote_volume": 183.7734,
          "trades": 5,
          "taker_buy_base": 2618.0,
          "taker_buy_quote": 183.7734
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 2397.0,
          "close_time": 1763791199999,
          "quote_volume": 166.5816,
          "trades": 3,
          "taker_buy_base": 2298.0,
          "taker_buy_quote": 159.711
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 2411.0,
          "close_time": 1763794799999,
          "quote_volume": 170.0555,
          "trades": 5,
          "taker_buy_base": 404.0,
          "taker_buy_quote": 28.456
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.0705,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0709,
          "volume": 9594.0,
          "close_time": 1763798399999,
          "quote_volume": 679.2663,
          "trades": 6,
          "taker_buy_base": 7044.0,
          "taker_buy_quote": 499.0521
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 5000.0,
          "close_time": 1763801999999,
          "quote_volume": 348.1414,
          "trades": 4,
          "taker_buy_base": 1438.0,
          "taker_buy_quote": 99.941
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0696,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0698,
          "volume": 9248.0,
          "close_time": 1763805599999,
          "quote_volume": 644.3082,
          "trades": 10,
          "taker_buy_base": 7153.0,
          "taker_buy_quote": 498.3492
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 2149.0,
          "close_time": 1763809199999,
          "quote_volume": 150.0002,
          "trades": 2,
          "taker_buy_base": 2149.0,
          "taker_buy_quote": 150.0002
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0692,
          "high": 0.0699,
          "low": 0.0692,
          "close": 0.0699,
          "volume": 996.0,
          "close_time": 1763812799999,
          "quote_volume": 69.1235,
          "trades": 3,
          "taker_buy_base": 697.0,
          "taker_buy_quote": 48.3718
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 551.0,
          "close_time": 1763816399999,
          "quote_volume": 38.2225,
          "trades": 2,
          "taker_buy_base": 551.0,
          "taker_buy_quote": 38.2225
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 216.0,
          "close_time": 1763819999999,
          "quote_volume": 14.9904,
          "trades": 2,
          "taker_buy_base": 108.0,
          "taker_buy_quote": 7.506
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 171.0,
          "close_time": 1763823599999,
          "quote_volume": 12.0042,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 256.0,
          "close_time": 1763827199999,
          "quote_volume": 17.9114,
          "trades": 2,
          "taker_buy_base": 114.0,
          "taker_buy_quote": 7.9572
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0699,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0704,
          "volume": 4344.0,
          "close_time": 1763830799999,
          "quote_volume": 304.2466,
          "trades": 8,
          "taker_buy_base": 501.0,
          "taker_buy_quote": 35.2704
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 502.0,
          "close_time": 1763834399999,
          "quote_volume": 35.2769,
          "trades": 3,
          "taker_buy_base": 429.0,
          "taker_buy_quote": 30.145
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0702,
          "high": 0.0706,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 1140.0,
          "close_time": 1763837999999,
          "quote_volume": 80.0571,
          "trades": 4,
          "taker_buy_base": 1140.0,
          "taker_buy_quote": 80.0571
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0702,
          "close": 0.0704,
          "volume": 496.0,
          "close_time": 1763841599999,
          "quote_volume": 34.8965,
          "trades": 6,
          "taker_buy_base": 277.0,
          "taker_buy_quote": 19.5008
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0704,
          "high": 0.0711,
          "low": 0.07,
          "close": 0.0705,
          "volume": 56275.0,
          "close_time": 1763845199999,
          "quote_volume": 3976.436,
          "trades": 62,
          "taker_buy_base": 45971.0,
          "taker_buy_quote": 3252.8121
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.07,
          "close": 0.07,
          "volume": 25227.0,
          "close_time": 1763848799999,
          "quote_volume": 1769.4889,
          "trades": 16,
          "taker_buy_base": 5679.0,
          "taker_buy_quote": 399.0912
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0702,
          "high": 0.0714,
          "low": 0.0702,
          "close": 0.0714,
          "volume": 70954.0,
          "close_time": 1763852399999,
          "quote_volume": 5022.4225,
          "trades": 47,
          "taker_buy_base": 39294.0,
          "taker_buy_quote": 2776.525
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0705,
          "volume": 387.0,
          "close_time": 1763855999999,
          "quote_volume": 27.3537,
          "trades": 4,
          "taker_buy_base": 73.0,
          "taker_buy_quote": 5.1757
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 474.0,
          "close_time": 1763859599999,
          "quote_volume": 33.3696,
          "trades": 2,
          "taker_buy_base": 355.0,
          "taker_buy_quote": 24.992
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0707,
          "high": 0.0718,
          "low": 0.0707,
          "close": 0.0718,
          "volume": 4334.0,
          "close_time": 1763863199999,
          "quote_volume": 306.8105,
          "trades": 6,
          "taker_buy_base": 217.0,
          "taker_buy_quote": 15.5806
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0712,
          "high": 0.0719,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 9112.0,
          "close_time": 1763866799999,
          "quote_volume": 654.0787,
          "trades": 7,
          "taker_buy_base": 226.0,
          "taker_buy_quote": 16.2207
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.0714,
          "volume": 515.0,
          "close_time": 1763870399999,
          "quote_volume": 36.7264,
          "trades": 7,
          "taker_buy_base": 292.0,
          "taker_buy_quote": 20.8416
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0712,
          "high": 0.0719,
          "low": 0.0712,
          "close": 0.0713,
          "volume": 787.0,
          "close_time": 1763873999999,
          "quote_volume": 56.3276,
          "trades": 9,
          "taker_buy_base": 429.0,
          "taker_buy_quote": 30.7662
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0707,
          "close": 0.0712,
          "volume": 9459.0,
          "close_time": 1763877599999,
          "quote_volume": 672.9361,
          "trades": 13,
          "taker_buy_base": 289.0,
          "taker_buy_quote": 20.5549
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 31681.0,
          "close_time": 1763881199999,
          "quote_volume": 2245.1972,
          "trades": 17,
          "taker_buy_base": 12850.0,
          "taker_buy_quote": 910.3869
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0704,
          "close": 0.0709,
          "volume": 1708.0,
          "close_time": 1763884799999,
          "quote_volume": 120.9522,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0709,
          "close": 0.0709,
          "volume": 11144.0,
          "close_time": 1763888399999,
          "quote_volume": 792.1288,
          "trades": 9,
          "taker_buy_base": 795.0,
          "taker_buy_quote": 56.6835
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.0711,
          "high": 0.0716,
          "low": 0.0711,
          "close": 0.0716,
          "volume": 1579.0,
          "close_time": 1763891999999,
          "quote_volume": 112.8581,
          "trades": 5,
          "taker_buy_base": 1496.0,
          "taker_buy_quote": 106.9568
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 78190.0,
          "close_time": 1763895599999,
          "quote_volume": 5592.8698,
          "trades": 82,
          "taker_buy_base": 48216.0,
          "taker_buy_quote": 3449.5121
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0715,
          "high": 0.0721,
          "low": 0.0715,
          "close": 0.0721,
          "volume": 24784.0,
          "close_time": 1763899199999,
          "quote_volume": 1781.1207,
          "trades": 28,
          "taker_buy_base": 22854.0,
          "taker_buy_quote": 1643.1041
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0721,
          "high": 0.0727,
          "low": 0.0721,
          "close": 0.0725,
          "volume": 23792.0,
          "close_time": 1763902799999,
          "quote_volume": 1722.9081,
          "trades": 31,
          "taker_buy_base": 18978.0,
          "taker_buy_quote": 1374.8869
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0722,
          "high": 0.0725,
          "low": 0.072,
          "close": 0.0725,
          "volume": 426.0,
          "close_time": 1763906399999,
          "quote_volume": 30.7714,
          "trades": 6,
          "taker_buy_base": 213.0,
          "taker_buy_quote": 15.407
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 4562.0,
          "close_time": 1763909999999,
          "quote_volume": 328.5794,
          "trades": 14,
          "taker_buy_base": 3649.0,
          "taker_buy_quote": 262.7876
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0718,
          "high": 0.0725,
          "low": 0.0718,
          "close": 0.0724,
          "volume": 11963.0,
          "close_time": 1763913599999,
          "quote_volume": 866.1443,
          "trades": 15,
          "taker_buy_base": 11118.0,
          "taker_buy_quote": 805.279
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.072,
          "close": 0.0724,
          "volume": 22868.0,
          "close_time": 1763917199999,
          "quote_volume": 1649.9444,
          "trades": 23,
          "taker_buy_base": 1532.0,
          "taker_buy_quote": 110.9932
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 10041.0,
          "close_time": 1763920799999,
          "quote_volume": 721.4894,
          "trades": 16,
          "taker_buy_base": 9325.0,
          "taker_buy_quote": 670.1962
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 1044.0,
          "close_time": 1763924399999,
          "quote_volume": 74.507,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0715,
          "close": 0.0719,
          "volume": 11345.0,
          "close_time": 1763927999999,
          "quote_volume": 813.8528,
          "trades": 9,
          "taker_buy_base": 11345.0,
          "taker_buy_quote": 813.8528
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 300.0,
          "close_time": 1763931599999,
          "quote_volume": 21.57,
          "trades": 2,
          "taker_buy_base": 300.0,
          "taker_buy_quote": 21.57
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.072,
          "close": 0.0721,
          "volume": 9398.0,
          "close_time": 1763935199999,
          "quote_volume": 677.165,
          "trades": 7,
          "taker_buy_base": 764.0,
          "taker_buy_quote": 55.1468
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0719,
          "close": 0.0723,
          "volume": 6515.0,
          "close_time": 1763938799999,
          "quote_volume": 469.0404,
          "trades": 10,
          "taker_buy_base": 284.0,
          "taker_buy_quote": 20.519
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 67523.0,
          "close_time": 1763942399999,
          "quote_volume": 4837.2218,
          "trades": 26,
          "taker_buy_base": 66409.0,
          "taker_buy_quote": 4757.3267
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 23574.0,
          "close_time": 1763945999999,
          "quote_volume": 1689.0674,
          "trades": 11,
          "taker_buy_base": 19380.0,
          "taker_buy_quote": 1389.546
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 396.0,
          "close_time": 1763949599999,
          "quote_volume": 28.3465,
          "trades": 3,
          "taker_buy_base": 73.0,
          "taker_buy_quote": 5.2341
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.072,
          "high": 0.0731,
          "low": 0.072,
          "close": 0.0727,
          "volume": 38005.0,
          "close_time": 1763953199999,
          "quote_volume": 2753.2464,
          "trades": 68,
          "taker_buy_base": 18508.0,
          "taker_buy_quote": 1340.0784
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 6901.0,
          "close_time": 1763956799999,
          "quote_volume": 501.9799,
          "trades": 23,
          "taker_buy_base": 4262.0,
          "taker_buy_quote": 310.0998
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 6799.0,
          "close_time": 1763960399999,
          "quote_volume": 492.8119,
          "trades": 16,
          "taker_buy_base": 4483.0,
          "taker_buy_quote": 325.0317
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0732,
          "volume": 3861.0,
          "close_time": 1763963999999,
          "quote_volume": 283.3804,
          "trades": 18,
          "taker_buy_base": 3568.0,
          "taker_buy_quote": 261.9372
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 1888.0,
          "close_time": 1763967599999,
          "quote_volume": 136.747,
          "trades": 7,
          "taker_buy_base": 214.0,
          "taker_buy_quote": 15.515
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0723,
          "high": 0.0724,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 218.0,
          "close_time": 1763971199999,
          "quote_volume": 15.7689,
          "trades": 3,
          "taker_buy_base": 145.0,
          "taker_buy_quote": 10.491
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.072,
          "close": 0.072,
          "volume": 15538.0,
          "close_time": 1763974799999,
          "quote_volume": 1119.4011,
          "trades": 19,
          "taker_buy_base": 835.0,
          "taker_buy_quote": 60.2525
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 35066.0,
          "close_time": 1763978399999,
          "quote_volume": 2505.7249,
          "trades": 62,
          "taker_buy_base": 4733.0,
          "taker_buy_quote": 340.1295
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 350.0,
          "close_time": 1763981999999,
          "quote_volume": 24.955,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 14063.0,
          "close_time": 1763985599999,
          "quote_volume": 1006.0567,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 2942.0,
          "close_time": 1763989199999,
          "quote_volume": 210.353,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 349.0,
          "close_time": 1763992799999,
          "quote_volume": 24.9884,
          "trades": 2,
          "taker_buy_base": 349.0,
          "taker_buy_quote": 24.9884
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0719,
          "high": 0.0725,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 25899.0,
          "close_time": 1763996399999,
          "quote_volume": 1854.1494,
          "trades": 83,
          "taker_buy_base": 3799.0,
          "taker_buy_quote": 275.1839
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0721,
          "high": 0.0728,
          "low": 0.0721,
          "close": 0.0728,
          "volume": 40307.0,
          "close_time": 1763999999999,
          "quote_volume": 2919.5185,
          "trades": 84,
          "taker_buy_base": 9172.0,
          "taker_buy_quote": 666.0313
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0728,
          "high": 0.0735,
          "low": 0.0728,
          "close": 0.0735,
          "volume": 11772.0,
          "close_time": 1764003599999,
          "quote_volume": 861.1701,
          "trades": 47,
          "taker_buy_base": 10854.0,
          "taker_buy_quote": 794.3043
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0735,
          "high": 0.0748,
          "low": 0.0733,
          "close": 0.0748,
          "volume": 311120.0,
          "close_time": 1764007199999,
          "quote_volume": 23220.9052,
          "trades": 311,
          "taker_buy_base": 157097.0,
          "taker_buy_quote": 11735.2935
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0748,
          "close": 0.075,
          "volume": 41683.0,
          "close_time": 1764010799999,
          "quote_volume": 3118.1645,
          "trades": 7,
          "taker_buy_base": 40175.0,
          "taker_buy_quote": 3005.09
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.075,
          "close": 0.0751,
          "volume": 25759.0,
          "close_time": 1764014399999,
          "quote_volume": 1935.1199,
          "trades": 30,
          "taker_buy_base": 6180.0,
          "taker_buy_quote": 464.7704
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 432.0,
          "close_time": 1764017999999,
          "quote_volume": 32.4864,
          "trades": 1,
          "taker_buy_base": 432.0,
          "taker_buy_quote": 32.4864
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 386.0,
          "close_time": 1764021599999,
          "quote_volume": 28.7888,
          "trades": 3,
          "taker_buy_base": 159.0,
          "taker_buy_quote": 11.8773
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 593.0,
          "close_time": 1764025199999,
          "quote_volume": 44.1192,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 0.0,
          "close_time": 1764028799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 1855.0,
          "close_time": 1764032399999,
          "quote_volume": 138.0953,
          "trades": 3,
          "taker_buy_base": 1344.0,
          "taker_buy_quote": 100.128
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 174268.0,
          "close_time": 1764035999999,
          "quote_volume": 12982.2368,
          "trades": 185,
          "taker_buy_base": 2685.0,
          "taker_buy_quote": 200.0325
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.074,
          "high": 0.0741,
          "low": 0.074,
          "close": 0.0741,
          "volume": 5143.0,
          "close_time": 1764039599999,
          "quote_volume": 380.5904,
          "trades": 25,
          "taker_buy_base": 4991.0,
          "taker_buy_quote": 369.334
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.074,
          "close": 0.0742,
          "volume": 5531.0,
          "close_time": 1764043199999,
          "quote_volume": 410.063,
          "trades": 3,
          "taker_buy_base": 3845.0,
          "taker_buy_quote": 285.299
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 0.0,
          "close_time": 1764046799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 0.0,
          "close_time": 1764050399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 4351.0,
          "close_time": 1764053999999,
          "quote_volume": 321.094,
          "trades": 30,
          "taker_buy_base": 4253.0,
          "taker_buy_quote": 313.8714
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 1998.0,
          "close_time": 1764057599999,
          "quote_volume": 146.6221,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0734,
          "high": 0.0737,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 43816.0,
          "close_time": 1764061199999,
          "quote_volume": 3213.3501,
          "trades": 26,
          "taker_buy_base": 22977.0,
          "taker_buy_quote": 1686.655
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 69536.0,
          "close_time": 1764064799999,
          "quote_volume": 5053.2034,
          "trades": 16,
          "taker_buy_base": 2196.0,
          "taker_buy_quote": 159.8688
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.073,
          "close": 0.073,
          "volume": 2058.0,
          "close_time": 1764068399999,
          "quote_volume": 150.234,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 6179.0,
          "close_time": 1764071999999,
          "quote_volume": 450.2756,
          "trades": 17,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 98.5608
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 6903.0,
          "close_time": 1764075599999,
          "quote_volume": 505.0021,
          "trades": 24,
          "taker_buy_base": 4823.0,
          "taker_buy_quote": 352.6421
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 26949.0,
          "close_time": 1764079199999,
          "quote_volume": 1965.1107,
          "trades": 37,
          "taker_buy_base": 3568.0,
          "taker_buy_quote": 260.6451
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.072,
          "volume": 2736.0,
          "close_time": 1764082799999,
          "quote_volume": 197.8543,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 5823.0,
          "close_time": 1764086399999,
          "quote_volume": 417.456,
          "trades": 2,
          "taker_buy_base": 2223.0,
          "taker_buy_quote": 160.056
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0731,
          "volume": 4845.0,
          "close_time": 1764089999999,
          "quote_volume": 353.9556,
          "trades": 37,
          "taker_buy_base": 4845.0,
          "taker_buy_quote": 353.9556
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0732,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0738,
          "volume": 16848.0,
          "close_time": 1764093599999,
          "quote_volume": 1239.3146,
          "trades": 67,
          "taker_buy_base": 15486.0,
          "taker_buy_quote": 1139.0714
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0736,
          "high": 0.074,
          "low": 0.0736,
          "close": 0.0738,
          "volume": 4469.0,
          "close_time": 1764097199999,
          "quote_volume": 329.9637,
          "trades": 25,
          "taker_buy_base": 4469.0,
          "taker_buy_quote": 329.9637
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0729,
          "high": 0.0738,
          "low": 0.0725,
          "close": 0.0738,
          "volume": 30641.0,
          "close_time": 1764100799999,
          "quote_volume": 2235.0803,
          "trades": 38,
          "taker_buy_base": 17315.0,
          "taker_buy_quote": 1266.7579
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 10840.0,
          "close_time": 1764104399999,
          "quote_volume": 797.9859,
          "trades": 16,
          "taker_buy_base": 9634.0,
          "taker_buy_quote": 709.5861
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 9930.0,
          "close_time": 1764107999999,
          "quote_volume": 730.4594,
          "trades": 13,
          "taker_buy_base": 9930.0,
          "taker_buy_quote": 730.4594
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.073,
          "high": 0.074,
          "low": 0.073,
          "close": 0.074,
          "volume": 7715.0,
          "close_time": 1764111599999,
          "quote_volume": 566.6641,
          "trades": 19,
          "taker_buy_base": 4750.0,
          "taker_buy_quote": 350.2096
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0741,
          "high": 0.0745,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 60636.0,
          "close_time": 1764115199999,
          "quote_volume": 4507.5173,
          "trades": 37,
          "taker_buy_base": 37868.0,
          "taker_buy_quote": 2814.4277
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 2020.0,
          "close_time": 1764118799999,
          "quote_volume": 150.0185,
          "trades": 5,
          "taker_buy_base": 2020.0,
          "taker_buy_quote": 150.0185
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0736,
          "close": 0.0737,
          "volume": 1464.0,
          "close_time": 1764122399999,
          "quote_volume": 107.8965,
          "trades": 3,
          "taker_buy_base": 73.0,
          "taker_buy_quote": 5.3874
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 0.0,
          "close_time": 1764125999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 311.0,
          "close_time": 1764129599999,
          "quote_volume": 22.7963,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 0.0,
          "close_time": 1764133199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 0.0,
          "close_time": 1764136799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0732,
          "close": 0.0735,
          "volume": 148.0,
          "close_time": 1764140399999,
          "quote_volume": 10.8561,
          "trades": 2,
          "taker_buy_base": 75.0,
          "taker_buy_quote": 5.5125
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0732,
          "close": 0.0733,
          "volume": 411.0,
          "close_time": 1764143999999,
          "quote_volume": 30.1193,
          "trades": 3,
          "taker_buy_base": 341.0,
          "taker_buy_quote": 24.9953
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 25146.0,
          "close_time": 1764147599999,
          "quote_volume": 1832.1918,
          "trades": 39,
          "taker_buy_base": 3761.0,
          "taker_buy_quote": 273.9784
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 22701.0,
          "close_time": 1764151199999,
          "quote_volume": 1646.6417,
          "trades": 71,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0722,
          "close": 0.0722,
          "volume": 14598.0,
          "close_time": 1764154799999,
          "quote_volume": 1057.7525,
          "trades": 50,
          "taker_buy_base": 72.0,
          "taker_buy_quote": 5.2272
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0721,
          "close": 0.0721,
          "volume": 4306.0,
          "close_time": 1764158399999,
          "quote_volume": 311.0592,
          "trades": 31,
          "taker_buy_base": 74.0,
          "taker_buy_quote": 5.3724
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 14602.0,
          "close_time": 1764161999999,
          "quote_volume": 1047.565,
          "trades": 38,
          "taker_buy_base": 2194.0,
          "taker_buy_quote": 157.6083
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.0715,
          "high": 0.0721,
          "low": 0.0714,
          "close": 0.0721,
          "volume": 1354.0,
          "close_time": 1764165599999,
          "quote_volume": 97.0179,
          "trades": 14,
          "taker_buy_base": 1149.0,
          "taker_buy_quote": 82.3365
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0712,
          "close": 0.0712,
          "volume": 5262.0,
          "close_time": 1764169199999,
          "quote_volume": 377.9458,
          "trades": 22,
          "taker_buy_base": 1640.0,
          "taker_buy_quote": 117.7918
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0712,
          "high": 0.0717,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 36552.0,
          "close_time": 1764172799999,
          "quote_volume": 2609.4892,
          "trades": 43,
          "taker_buy_base": 21948.0,
          "taker_buy_quote": 1569.6576
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0713,
          "high": 0.072,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 25410.0,
          "close_time": 1764176399999,
          "quote_volume": 1813.7925,
          "trades": 19,
          "taker_buy_base": 19643.0,
          "taker_buy_quote": 1401.9673
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0718,
          "high": 0.0735,
          "low": 0.0718,
          "close": 0.0735,
          "volume": 32159.0,
          "close_time": 1764179999999,
          "quote_volume": 2351.0294,
          "trades": 135,
          "taker_buy_base": 24444.0,
          "taker_buy_quote": 1787.8452
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 12940.0,
          "close_time": 1764183599999,
          "quote_volume": 953.7224,
          "trades": 80,
          "taker_buy_base": 10507.0,
          "taker_buy_quote": 774.9612
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 100.0,
          "close_time": 1764187199999,
          "quote_volume": 7.34,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 0.0,
          "close_time": 1764190799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0731,
          "high": 0.074,
          "low": 0.0731,
          "close": 0.074,
          "volume": 16609.0,
          "close_time": 1764194399999,
          "quote_volume": 1225.9606,
          "trades": 25,
          "taker_buy_base": 11875.0,
          "taker_buy_quote": 875.6446
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 76020.0,
          "close_time": 1764197999999,
          "quote_volume": 5592.1502,
          "trades": 26,
          "taker_buy_base": 1017.0,
          "taker_buy_quote": 75.0546
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 2179.0,
          "close_time": 1764201599999,
          "quote_volume": 159.9386,
          "trades": 2,
          "taker_buy_base": 2179.0,
          "taker_buy_quote": 159.9386
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 6564.0,
          "close_time": 1764205199999,
          "quote_volume": 479.8284,
          "trades": 33,
          "taker_buy_base": 6564.0,
          "taker_buy_quote": 479.8284
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 451.0,
          "close_time": 1764208799999,
          "quote_volume": 32.862,
          "trades": 4,
          "taker_buy_base": 374.0,
          "taker_buy_quote": 27.241
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.0728,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 10778.0,
          "close_time": 1764212399999,
          "quote_volume": 783.8842,
          "trades": 34,
          "taker_buy_base": 1777.0,
          "taker_buy_quote": 129.9654
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0725,
          "high": 0.0727,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 138.0,
          "close_time": 1764215999999,
          "quote_volume": 10.0186,
          "trades": 2,
          "taker_buy_base": 68.0,
          "taker_buy_quote": 4.9436
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 0.0,
          "close_time": 1764219599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 437.0,
          "close_time": 1764223199999,
          "quote_volume": 31.7948,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 0.0,
          "close_time": 1764226799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 47350.0,
          "close_time": 1764230399999,
          "quote_volume": 3461.6419,
          "trades": 18,
          "taker_buy_base": 11518.0,
          "taker_buy_quote": 842.3419
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 3446.0,
          "close_time": 1764233999999,
          "quote_volume": 250.1796,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 0.0,
          "close_time": 1764237599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 39460.0,
          "close_time": 1764241199999,
          "quote_volume": 2906.1899,
          "trades": 26,
          "taker_buy_base": 39460.0,
          "taker_buy_quote": 2906.1899
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 43957.0,
          "close_time": 1764244799999,
          "quote_volume": 3246.6656,
          "trades": 36,
          "taker_buy_base": 26172.0,
          "taker_buy_quote": 1934.2067
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 1341.0,
          "close_time": 1764248399999,
          "quote_volume": 98.4294,
          "trades": 1,
          "taker_buy_base": 1341.0,
          "taker_buy_quote": 98.4294
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 682.0,
          "close_time": 1764251999999,
          "quote_volume": 49.9906,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 5173.0,
          "close_time": 1764255599999,
          "quote_volume": 380.7494,
          "trades": 43,
          "taker_buy_base": 773.0,
          "taker_buy_quote": 57.0474
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0739,
          "high": 0.0744,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 33489.0,
          "close_time": 1764259199999,
          "quote_volume": 2479.8421,
          "trades": 119,
          "taker_buy_base": 33489.0,
          "taker_buy_quote": 2479.8421
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0748,
          "volume": 20542.0,
          "close_time": 1764262799999,
          "quote_volume": 1533.4332,
          "trades": 80,
          "taker_buy_base": 8364.0,
          "taker_buy_quote": 624.1207
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0748,
          "high": 0.0752,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 6941.0,
          "close_time": 1764266399999,
          "quote_volume": 520.0407,
          "trades": 27,
          "taker_buy_base": 6860.0,
          "taker_buy_quote": 513.9738
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0753,
          "high": 0.0757,
          "low": 0.0751,
          "close": 0.0754,
          "volume": 221487.0,
          "close_time": 1764269999999,
          "quote_volume": 16690.4598,
          "trades": 44,
          "taker_buy_base": 123897.0,
          "taker_buy_quote": 9345.7062
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 14497.0,
          "close_time": 1764273599999,
          "quote_volume": 1094.9885,
          "trades": 10,
          "taker_buy_base": 13558.0,
          "taker_buy_quote": 1024.3757
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 37593.0,
          "close_time": 1764277199999,
          "quote_volume": 2830.8174,
          "trades": 6,
          "taker_buy_base": 106.0,
          "taker_buy_quote": 7.9924
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 667.0,
          "close_time": 1764280799999,
          "quote_volume": 50.3585,
          "trades": 4,
          "taker_buy_base": 667.0,
          "taker_buy_quote": 50.3585
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 49951.0,
          "close_time": 1764284399999,
          "quote_volume": 3750.3184,
          "trades": 5,
          "taker_buy_base": 29175.0,
          "taker_buy_quote": 2194.196
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 159.0,
          "close_time": 1764287999999,
          "quote_volume": 11.9091,
          "trades": 2,
          "taker_buy_base": 79.0,
          "taker_buy_quote": 5.9171
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0747,
          "close": 0.075,
          "volume": 23313.0,
          "close_time": 1764291599999,
          "quote_volume": 1743.1827,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0744,
          "high": 0.0746,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 2834.0,
          "close_time": 1764295199999,
          "quote_volume": 210.4836,
          "trades": 7,
          "taker_buy_base": 80.0,
          "taker_buy_quote": 5.968
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0739,
          "close": 0.0739,
          "volume": 2668.0,
          "close_time": 1764298799999,
          "quote_volume": 197.1856,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 28803.0,
          "close_time": 1764302399999,
          "quote_volume": 2137.3469,
          "trades": 11,
          "taker_buy_base": 28803.0,
          "taker_buy_quote": 2137.3469
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 0.0,
          "close_time": 1764305999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.074,
          "close": 0.0743,
          "volume": 8501.0,
          "close_time": 1764309599999,
          "quote_volume": 630.7427,
          "trades": 24,
          "taker_buy_base": 8501.0,
          "taker_buy_quote": 630.7427
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0736,
          "close": 0.0739,
          "volume": 48128.0,
          "close_time": 1764313199999,
          "quote_volume": 3547.7219,
          "trades": 25,
          "taker_buy_base": 48128.0,
          "taker_buy_quote": 3547.7219
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0741,
          "high": 0.0746,
          "low": 0.0741,
          "close": 0.0743,
          "volume": 14187.0,
          "close_time": 1764316799999,
          "quote_volume": 1052.3154,
          "trades": 44,
          "taker_buy_base": 2859.0,
          "taker_buy_quote": 212.4066
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0744,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 28237.0,
          "close_time": 1764320399999,
          "quote_volume": 2117.334,
          "trades": 101,
          "taker_buy_base": 4485.0,
          "taker_buy_quote": 337.5108
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 2021.0,
          "close_time": 1764323999999,
          "quote_volume": 151.986,
          "trades": 10,
          "taker_buy_base": 1289.0,
          "taker_buy_quote": 96.9328
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.075,
          "close": 0.0751,
          "volume": 6725.0,
          "close_time": 1764327599999,
          "quote_volume": 504.8229,
          "trades": 64,
          "taker_buy_base": 3398.0,
          "taker_buy_quote": 255.0992
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 2850.0,
          "close_time": 1764331199999,
          "quote_volume": 213.532,
          "trades": 14,
          "taker_buy_base": 2070.0,
          "taker_buy_quote": 155.043
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0744,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 27600.0,
          "close_time": 1764334799999,
          "quote_volume": 2053.5423,
          "trades": 7,
          "taker_buy_base": 465.0,
          "taker_buy_quote": 34.6983
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0741,
          "high": 0.0746,
          "low": 0.0741,
          "close": 0.0746,
          "volume": 22114.0,
          "close_time": 1764338399999,
          "quote_volume": 1648.6798,
          "trades": 14,
          "taker_buy_base": 19152.0,
          "taker_buy_quote": 1428.4699
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 1351.0,
          "close_time": 1764341999999,
          "quote_volume": 100.6159,
          "trades": 20,
          "taker_buy_base": 671.0,
          "taker_buy_quote": 49.9559
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0747,
          "high": 0.0752,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 6228.0,
          "close_time": 1764345599999,
          "quote_volume": 465.9726,
          "trades": 11,
          "taker_buy_base": 3337.0,
          "taker_buy_quote": 250.0149
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0735,
          "close": 0.0735,
          "volume": 20261.0,
          "close_time": 1764349199999,
          "quote_volume": 1490.311,
          "trades": 28,
          "taker_buy_base": 1988.0,
          "taker_buy_quote": 146.2257
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 49137.0,
          "close_time": 1764352799999,
          "quote_volume": 3590.416,
          "trades": 60,
          "taker_buy_base": 10730.0,
          "taker_buy_quote": 785.3785
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 23758.0,
          "close_time": 1764356399999,
          "quote_volume": 1719.2594,
          "trades": 44,
          "taker_buy_base": 3194.0,
          "taker_buy_quote": 231.31
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0732,
          "close": 0.0732,
          "volume": 9880.0,
          "close_time": 1764359999999,
          "quote_volume": 724.8092,
          "trades": 63,
          "taker_buy_base": 81.0,
          "taker_buy_quote": 5.9454
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 341.0,
          "close_time": 1764363599999,
          "quote_volume": 24.9271,
          "trades": 1,
          "taker_buy_base": 341.0,
          "taker_buy_quote": 24.9271
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.073,
          "close": 0.073,
          "volume": 5147.0,
          "close_time": 1764367199999,
          "quote_volume": 375.8679,
          "trades": 4,
          "taker_buy_base": 1369.0,
          "taker_buy_quote": 100.0739
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0732,
          "volume": 7005.0,
          "close_time": 1764370799999,
          "quote_volume": 510.1545,
          "trades": 10,
          "taker_buy_base": 792.0,
          "taker_buy_quote": 57.5573
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 2936.0,
          "close_time": 1764374399999,
          "quote_volume": 214.8826,
          "trades": 8,
          "taker_buy_base": 2867.0,
          "taker_buy_quote": 209.8249
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0732,
          "close": 0.0732,
          "volume": 178.0,
          "close_time": 1764377999999,
          "quote_volume": 13.0296,
          "trades": 1,
          "taker_buy_base": 178.0,
          "taker_buy_quote": 13.0296
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0734,
          "high": 0.0737,
          "low": 0.0733,
          "close": 0.0737,
          "volume": 18630.0,
          "close_time": 1764381599999,
          "quote_volume": 1368.5363,
          "trades": 22,
          "taker_buy_base": 18424.0,
          "taker_buy_quote": 1353.4159
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0737,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 18086.0,
          "close_time": 1764385199999,
          "quote_volume": 1338.0561,
          "trades": 16,
          "taker_buy_base": 18086.0,
          "taker_buy_quote": 1338.0561
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.074,
          "close": 0.0741,
          "volume": 27703.0,
          "close_time": 1764388799999,
          "quote_volume": 2055.0987,
          "trades": 96,
          "taker_buy_base": 6365.0,
          "taker_buy_quote": 474.0575
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.0736,
          "close": 0.0739,
          "volume": 12917.0,
          "close_time": 1764392399999,
          "quote_volume": 953.7532,
          "trades": 39,
          "taker_buy_base": 4761.0,
          "taker_buy_quote": 351.7528
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0739,
          "high": 0.0745,
          "low": 0.0739,
          "close": 0.0742,
          "volume": 39592.0,
          "close_time": 1764395999999,
          "quote_volume": 2937.9813,
          "trades": 12,
          "taker_buy_base": 31562.0,
          "taker_buy_quote": 2342.1553
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0733,
          "close": 0.0737,
          "volume": 61714.0,
          "close_time": 1764399599999,
          "quote_volume": 4541.5154,
          "trades": 37,
          "taker_buy_base": 4509.0,
          "taker_buy_quote": 331.9191
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0738,
          "high": 0.0744,
          "low": 0.0737,
          "close": 0.0744,
          "volume": 58478.0,
          "close_time": 1764403199999,
          "quote_volume": 4325.1762,
          "trades": 23,
          "taker_buy_base": 57430.0,
          "taker_buy_quote": 4247.745
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0739,
          "close": 0.0739,
          "volume": 85752.0,
          "close_time": 1764406799999,
          "quote_volume": 6337.0728,
          "trades": 85,
          "taker_buy_base": 56800.0,
          "taker_buy_quote": 4197.52
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 20934.0,
          "close_time": 1764410399999,
          "quote_volume": 1536.5556,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.073,
          "close": 0.0732,
          "volume": 9493.0,
          "close_time": 1764413999999,
          "quote_volume": 694.8837,
          "trades": 42,
          "taker_buy_base": 4775.0,
          "taker_buy_quote": 349.6652
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0736,
          "close": 0.0736,
          "volume": 2926.0,
          "close_time": 1764417599999,
          "quote_volume": 215.3536,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0736,
          "close": 0.0737,
          "volume": 52907.0,
          "close_time": 1764421199999,
          "quote_volume": 3898.9542,
          "trades": 10,
          "taker_buy_base": 51509.0,
          "taker_buy_quote": 3795.9216
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0735,
          "close": 0.0735,
          "volume": 83767.0,
          "close_time": 1764424799999,
          "quote_volume": 6156.8745,
          "trades": 8,
          "taker_buy_base": 49631.0,
          "taker_buy_quote": 3647.8785
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0734,
          "high": 0.0739,
          "low": 0.0734,
          "close": 0.0737,
          "volume": 69726.0,
          "close_time": 1764428399999,
          "quote_volume": 5142.6066,
          "trades": 18,
          "taker_buy_base": 41096.0,
          "taker_buy_quote": 3026.9536
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0735,
          "close": 0.0735,
          "volume": 3316.0,
          "close_time": 1764431999999,
          "quote_volume": 243.9033,
          "trades": 6,
          "taker_buy_base": 591.0,
          "taker_buy_quote": 43.6158
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.073,
          "close": 0.073,
          "volume": 16501.0,
          "close_time": 1764435599999,
          "quote_volume": 1205.8044,
          "trades": 17,
          "taker_buy_base": 69.0,
          "taker_buy_quote": 5.037
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 20434.0,
          "close_time": 1764439199999,
          "quote_volume": 1483.8049,
          "trades": 21,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0726,
          "volume": 22372.0,
          "close_time": 1764442799999,
          "quote_volume": 1615.8869,
          "trades": 15,
          "taker_buy_base": 8925.0,
          "taker_buy_quote": 644.4975
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 344.0,
          "close_time": 1764446399999,
          "quote_volume": 24.9744,
          "trades": 1,
          "taker_buy_base": 344.0,
          "taker_buy_quote": 24.9744
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.072,
          "close": 0.072,
          "volume": 3775.0,
          "close_time": 1764449999999,
          "quote_volume": 272.0082,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0721,
          "close": 0.0721,
          "volume": 4366.0,
          "close_time": 1764453599999,
          "quote_volume": 315.0102,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 6340.0,
          "close_time": 1764457199999,
          "quote_volume": 456.3577,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0715,
          "close": 0.0717,
          "volume": 29845.0,
          "close_time": 1764460799999,
          "quote_volume": 2139.7782,
          "trades": 11,
          "taker_buy_base": 4742.0,
          "taker_buy_quote": 339.9761
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.0717,
          "close": 0.0725,
          "volume": 19284.0,
          "close_time": 1764464399999,
          "quote_volume": 1392.0863,
          "trades": 17,
          "taker_buy_base": 15034.0,
          "taker_buy_quote": 1085.2438
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0718,
          "high": 0.0718,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 28030.0,
          "close_time": 1764467999999,
          "quote_volume": 2012.554,
          "trades": 2,
          "taker_buy_base": 28030.0,
          "taker_buy_quote": 2012.554
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0712,
          "close": 0.0712,
          "volume": 6559.0,
          "close_time": 1764471599999,
          "quote_volume": 467.0008,
          "trades": 6,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 96.2624
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 322.0,
          "close_time": 1764475199999,
          "quote_volume": 22.7976,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0713,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 32962.0,
          "close_time": 1764478799999,
          "quote_volume": 2352.8113,
          "trades": 16,
          "taker_buy_base": 31922.0,
          "taker_buy_quote": 2278.2433
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 322.0,
          "close_time": 1764482399999,
          "quote_volume": 22.7976,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 23461.0,
          "close_time": 1764485999999,
          "quote_volume": 1666.6299,
          "trades": 9,
          "taker_buy_base": 17414.0,
          "taker_buy_quote": 1237.2502
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 0.0,
          "close_time": 1764489599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0712,
          "high": 0.0716,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 6773.0,
          "close_time": 1764493199999,
          "quote_volume": 484.767,
          "trades": 10,
          "taker_buy_base": 3299.0,
          "taker_buy_quote": 236.1516
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 5490.0,
          "close_time": 1764496799999,
          "quote_volume": 388.9789,
          "trades": 8,
          "taker_buy_base": 2542.0,
          "taker_buy_quote": 179.8649
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0707,
          "volume": 43468.0,
          "close_time": 1764500399999,
          "quote_volume": 3069.6613,
          "trades": 130,
          "taker_buy_base": 8591.0,
          "taker_buy_quote": 607.1931
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0707,
          "high": 0.0708,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 3421.0,
          "close_time": 1764503999999,
          "quote_volume": 241.8776,
          "trades": 46,
          "taker_buy_base": 2840.0,
          "taker_buy_quote": 200.859
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 8650.0,
          "close_time": 1764507599999,
          "quote_volume": 610.6941,
          "trades": 70,
          "taker_buy_base": 2525.0,
          "taker_buy_quote": 178.0915
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0707,
          "high": 0.0714,
          "low": 0.0707,
          "close": 0.0714,
          "volume": 28851.0,
          "close_time": 1764511199999,
          "quote_volume": 2049.8163,
          "trades": 76,
          "taker_buy_base": 5480.0,
          "taker_buy_quote": 390.1359
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0711,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 200385.0,
          "close_time": 1764514799999,
          "quote_volume": 14258.4755,
          "trades": 174,
          "taker_buy_base": 72092.0,
          "taker_buy_quote": 5126.7328
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 77122.0,
          "close_time": 1764518399999,
          "quote_volume": 5468.8376,
          "trades": 33,
          "taker_buy_base": 27943.0,
          "taker_buy_quote": 1984.8616
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.071,
          "volume": 9258.0,
          "close_time": 1764521999999,
          "quote_volume": 655.8272,
          "trades": 10,
          "taker_buy_base": 7188.0,
          "taker_buy_quote": 509.2561
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 2484.0,
          "close_time": 1764525599999,
          "quote_volume": 175.8645,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 6818.0,
          "close_time": 1764529199999,
          "quote_volume": 480.201,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0707,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.0703,
          "volume": 36680.0,
          "close_time": 1764532799999,
          "quote_volume": 2585.572,
          "trades": 22,
          "taker_buy_base": 29168.0,
          "taker_buy_quote": 2057.0348
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 706.0,
          "close_time": 1764536399999,
          "quote_volume": 49.5403,
          "trades": 2,
          "taker_buy_base": 497.0,
          "taker_buy_quote": 34.8894
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 666.0,
          "close_time": 1764539999999,
          "quote_volume": 46.6866,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0703,
          "volume": 6457.0,
          "close_time": 1764543599999,
          "quote_volume": 452.806,
          "trades": 8,
          "taker_buy_base": 4731.0,
          "taker_buy_quote": 331.9539
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 13958.0,
          "close_time": 1764547199999,
          "quote_volume": 970.4677,
          "trades": 37,
          "taker_buy_base": 11612.0,
          "taker_buy_quote": 806.5259
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 174818.0,
          "close_time": 1764550799999,
          "quote_volume": 11656.9972,
          "trades": 117,
          "taker_buy_base": 54285.0,
          "taker_buy_quote": 3597.8044
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0655,
          "high": 0.0661,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 47274.0,
          "close_time": 1764554399999,
          "quote_volume": 3108.6263,
          "trades": 33,
          "taker_buy_base": 45835.0,
          "taker_buy_quote": 3014.4008
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.066,
          "high": 0.0661,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 27746.0,
          "close_time": 1764557999999,
          "quote_volume": 1831.0675,
          "trades": 10,
          "taker_buy_base": 496.0,
          "taker_buy_quote": 32.579
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 7322.0,
          "close_time": 1764561599999,
          "quote_volume": 479.0716,
          "trades": 13,
          "taker_buy_base": 5534.0,
          "taker_buy_quote": 362.4388
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 13726.0,
          "close_time": 1764565199999,
          "quote_volume": 893.2019,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 8275.0,
          "close_time": 1764568799999,
          "quote_volume": 541.1297,
          "trades": 7,
          "taker_buy_base": 3539.0,
          "taker_buy_quote": 231.8902
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0656,
          "high": 0.066,
          "low": 0.0653,
          "close": 0.066,
          "volume": 2588.0,
          "close_time": 1764572399999,
          "quote_volume": 169.4761,
          "trades": 3,
          "taker_buy_base": 150.0,
          "taker_buy_quote": 9.9
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 3062.0,
          "close_time": 1764575999999,
          "quote_volume": 201.4641,
          "trades": 12,
          "taker_buy_base": 2135.0,
          "taker_buy_quote": 140.4211
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0658,
          "high": 0.0668,
          "low": 0.0657,
          "close": 0.0665,
          "volume": 55978.0,
          "close_time": 1764579599999,
          "quote_volume": 3714.9255,
          "trades": 54,
          "taker_buy_base": 5044.0,
          "taker_buy_quote": 334.5793
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0663,
          "high": 0.0664,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 3539.0,
          "close_time": 1764583199999,
          "quote_volume": 234.8555,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0662,
          "high": 0.0666,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 29858.0,
          "close_time": 1764586799999,
          "quote_volume": 1984.9702,
          "trades": 35,
          "taker_buy_base": 1572.0,
          "taker_buy_quote": 104.66
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0661,
          "close": 0.0663,
          "volume": 19742.0,
          "close_time": 1764590399999,
          "quote_volume": 1306.3869,
          "trades": 46,
          "taker_buy_base": 19581.0,
          "taker_buy_quote": 1295.7126
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 13204.0,
          "close_time": 1764593999999,
          "quote_volume": 869.1572,
          "trades": 57,
          "taker_buy_base": 13204.0,
          "taker_buy_quote": 869.1572
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0659,
          "close": 0.0662,
          "volume": 4395.0,
          "close_time": 1764597599999,
          "quote_volume": 290.3743,
          "trades": 26,
          "taker_buy_base": 3355.0,
          "taker_buy_quote": 221.6303
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.066,
          "high": 0.0668,
          "low": 0.0659,
          "close": 0.0668,
          "volume": 53826.0,
          "close_time": 1764601199999,
          "quote_volume": 3578.8012,
          "trades": 86,
          "taker_buy_base": 37464.0,
          "taker_buy_quote": 2495.7302
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0667,
          "high": 0.0675,
          "low": 0.0662,
          "close": 0.0671,
          "volume": 199365.0,
          "close_time": 1764604799999,
          "quote_volume": 13245.7558,
          "trades": 216,
          "taker_buy_base": 171266.0,
          "taker_buy_quote": 11380.6066
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 10017.0,
          "close_time": 1764608399999,
          "quote_volume": 668.1339,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 2409.0,
          "close_time": 1764611999999,
          "quote_volume": 159.9576,
          "trades": 1,
          "taker_buy_base": 2409.0,
          "taker_buy_quote": 159.9576
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 21599.0,
          "close_time": 1764615599999,
          "quote_volume": 1434.1736,
          "trades": 6,
          "taker_buy_base": 1321.0,
          "taker_buy_quote": 87.7144
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0658,
          "close": 0.0663,
          "volume": 6249.0,
          "close_time": 1764619199999,
          "quote_volume": 413.1049,
          "trades": 21,
          "taker_buy_base": 2034.0,
          "taker_buy_quote": 134.6526
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0661,
          "high": 0.0667,
          "low": 0.0661,
          "close": 0.0664,
          "volume": 29789.0,
          "close_time": 1764622799999,
          "quote_volume": 1979.9185,
          "trades": 22,
          "taker_buy_base": 7879.0,
          "taker_buy_quote": 523.9535
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0665,
          "high": 0.0672,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 18297.0,
          "close_time": 1764626399999,
          "quote_volume": 1223.8681,
          "trades": 52,
          "taker_buy_base": 5987.0,
          "taker_buy_quote": 398.9409
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.067,
          "volume": 12531.0,
          "close_time": 1764629999999,
          "quote_volume": 840.8149,
          "trades": 11,
          "taker_buy_base": 1740.0,
          "taker_buy_quote": 116.8428
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0669,
          "close": 0.067,
          "volume": 9372.0,
          "close_time": 1764633599999,
          "quote_volume": 627.9953,
          "trades": 24,
          "taker_buy_base": 1201.0,
          "taker_buy_quote": 80.6274
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 14786.0,
          "close_time": 1764637199999,
          "quote_volume": 988.0378,
          "trades": 26,
          "taker_buy_base": 1222.0,
          "taker_buy_quote": 81.7406
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0668,
          "high": 0.0668,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 7092.0,
          "close_time": 1764640799999,
          "quote_volume": 472.7922,
          "trades": 23,
          "taker_buy_base": 2472.0,
          "taker_buy_quote": 164.8922
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 6240.0,
          "close_time": 1764644399999,
          "quote_volume": 415.688,
          "trades": 39,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0659,
          "close": 0.0662,
          "volume": 8130.0,
          "close_time": 1764647999999,
          "quote_volume": 537.661,
          "trades": 19,
          "taker_buy_base": 3860.0,
          "taker_buy_quote": 255.091
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 147512.0,
          "close_time": 1764651599999,
          "quote_volume": 9764.853,
          "trades": 117,
          "taker_buy_base": 48046.0,
          "taker_buy_quote": 3180.2038
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 40007.0,
          "close_time": 1764655199999,
          "quote_volume": 2647.5812,
          "trades": 24,
          "taker_buy_base": 36502.0,
          "taker_buy_quote": 2415.6338
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0657,
          "high": 0.0661,
          "low": 0.0657,
          "close": 0.0661,
          "volume": 7073.0,
          "close_time": 1764658799999,
          "quote_volume": 467.1089,
          "trades": 10,
          "taker_buy_base": 1960.0,
          "taker_buy_quote": 129.1776
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 15666.0,
          "close_time": 1764662399999,
          "quote_volume": 1036.8668,
          "trades": 34,
          "taker_buy_base": 3120.0,
          "taker_buy_quote": 206.4088
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0661,
          "high": 0.0668,
          "low": 0.0656,
          "close": 0.0666,
          "volume": 57905.0,
          "close_time": 1764665999999,
          "quote_volume": 3841.344,
          "trades": 68,
          "taker_buy_base": 36104.0,
          "taker_buy_quote": 2397.7014
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0666,
          "high": 0.0677,
          "low": 0.0666,
          "close": 0.0677,
          "volume": 251904.0,
          "close_time": 1764669599999,
          "quote_volume": 16927.335,
          "trades": 82,
          "taker_buy_base": 204252.0,
          "taker_buy_quote": 13731.5407
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0676,
          "high": 0.0687,
          "low": 0.0676,
          "close": 0.0687,
          "volume": 18108.0,
          "close_time": 1764673199999,
          "quote_volume": 1232.9656,
          "trades": 29,
          "taker_buy_base": 16386.0,
          "taker_buy_quote": 1115.1808
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0685,
          "high": 0.0687,
          "low": 0.068,
          "close": 0.0682,
          "volume": 42015.0,
          "close_time": 1764676799999,
          "quote_volume": 2869.9439,
          "trades": 45,
          "taker_buy_base": 935.0,
          "taker_buy_quote": 63.9936
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 1684.0,
          "close_time": 1764680399999,
          "quote_volume": 114.8707,
          "trades": 2,
          "taker_buy_base": 219.0,
          "taker_buy_quote": 14.9577
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0684,
          "close": 0.0689,
          "volume": 2219.0,
          "close_time": 1764683999999,
          "quote_volume": 152.1461,
          "trades": 10,
          "taker_buy_base": 1379.0,
          "taker_buy_quote": 94.4342
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0692,
          "high": 0.071,
          "low": 0.0692,
          "close": 0.0705,
          "volume": 69002.0,
          "close_time": 1764687599999,
          "quote_volume": 4844.0011,
          "trades": 98,
          "taker_buy_base": 55728.0,
          "taker_buy_quote": 3919.8283
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0713,
          "high": 0.0733,
          "low": 0.0713,
          "close": 0.0733,
          "volume": 40123.0,
          "close_time": 1764691199999,
          "quote_volume": 2911.2341,
          "trades": 73,
          "taker_buy_base": 6870.0,
          "taker_buy_quote": 495.4148
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 10920.0,
          "close_time": 1764694799999,
          "quote_volume": 801.6568,
          "trades": 50,
          "taker_buy_base": 1155.0,
          "taker_buy_quote": 84.4177
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0733,
          "high": 0.0746,
          "low": 0.0729,
          "close": 0.0743,
          "volume": 410034.0,
          "close_time": 1764698399999,
          "quote_volume": 30189.7898,
          "trades": 271,
          "taker_buy_base": 264460.0,
          "taker_buy_quote": 19532.9303
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0737,
          "close": 0.074,
          "volume": 21864.0,
          "close_time": 1764701999999,
          "quote_volume": 1619.1159,
          "trades": 15,
          "taker_buy_base": 10514.0,
          "taker_buy_quote": 779.2402
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0736,
          "close": 0.0736,
          "volume": 23983.0,
          "close_time": 1764705599999,
          "quote_volume": 1776.3016,
          "trades": 23,
          "taker_buy_base": 2605.0,
          "taker_buy_quote": 193.0305
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.073,
          "close": 0.073,
          "volume": 15031.0,
          "close_time": 1764709199999,
          "quote_volume": 1102.7775,
          "trades": 26,
          "taker_buy_base": 11073.0,
          "taker_buy_quote": 812.9684
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0732,
          "close": 0.0735,
          "volume": 6491.0,
          "close_time": 1764712799999,
          "quote_volume": 476.0873,
          "trades": 14,
          "taker_buy_base": 1332.0,
          "taker_buy_quote": 97.6356
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0736,
          "high": 0.0745,
          "low": 0.0736,
          "close": 0.0745,
          "volume": 31877.0,
          "close_time": 1764716399999,
          "quote_volume": 2365.819,
          "trades": 17,
          "taker_buy_base": 18622.0,
          "taker_buy_quote": 1382.4261
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 0.0,
          "close_time": 1764719999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0733,
          "close": 0.0735,
          "volume": 727.0,
          "close_time": 1764723599999,
          "quote_volume": 53.3217,
          "trades": 2,
          "taker_buy_base": 163.0,
          "taker_buy_quote": 11.9805
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0739,
          "high": 0.0743,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 29992.0,
          "close_time": 1764727199999,
          "quote_volume": 2224.1966,
          "trades": 13,
          "taker_buy_base": 29992.0,
          "taker_buy_quote": 2224.1966
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 2088.0,
          "close_time": 1764730799999,
          "quote_volume": 155.6968,
          "trades": 9,
          "taker_buy_base": 2088.0,
          "taker_buy_quote": 155.6968
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 18714.0,
          "close_time": 1764734399999,
          "quote_volume": 1393.393,
          "trades": 20,
          "taker_buy_base": 9852.0,
          "taker_buy_quote": 735.0006
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0739,
          "high": 0.0744,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 4562.0,
          "close_time": 1764737999999,
          "quote_volume": 337.7062,
          "trades": 5,
          "taker_buy_base": 465.0,
          "taker_buy_quote": 34.562
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 158.0,
          "close_time": 1764741599999,
          "quote_volume": 11.755,
          "trades": 2,
          "taker_buy_base": 78.0,
          "taker_buy_quote": 5.811
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0741,
          "close": 0.0743,
          "volume": 3365.0,
          "close_time": 1764745199999,
          "quote_volume": 249.9884,
          "trades": 10,
          "taker_buy_base": 1529.0,
          "taker_buy_quote": 113.4572
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.074,
          "close": 0.0741,
          "volume": 2066.0,
          "close_time": 1764748799999,
          "quote_volume": 153.0114,
          "trades": 4,
          "taker_buy_base": 200.0,
          "taker_buy_quote": 14.86
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0741,
          "close": 0.0741,
          "volume": 0.0,
          "close_time": 1764752399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0739,
          "high": 0.0751,
          "low": 0.0739,
          "close": 0.0751,
          "volume": 69237.0,
          "close_time": 1764755999999,
          "quote_volume": 5169.4253,
          "trades": 43,
          "taker_buy_base": 33699.0,
          "taker_buy_quote": 2520.6302
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 9241.0,
          "close_time": 1764759599999,
          "quote_volume": 686.7889,
          "trades": 6,
          "taker_buy_base": 360.0,
          "taker_buy_quote": 26.892
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0737,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 4603.0,
          "close_time": 1764763199999,
          "quote_volume": 339.8791,
          "trades": 11,
          "taker_buy_base": 2031.0,
          "taker_buy_quote": 150.2223
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 13910.0,
          "close_time": 1764766799999,
          "quote_volume": 1020.8487,
          "trades": 14,
          "taker_buy_base": 797.0,
          "taker_buy_quote": 58.6885
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0736,
          "close": 0.0736,
          "volume": 16011.0,
          "close_time": 1764770399999,
          "quote_volume": 1180.6244,
          "trades": 11,
          "taker_buy_base": 13823.0,
          "taker_buy_quote": 1019.5726
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0735,
          "high": 0.0744,
          "low": 0.0725,
          "close": 0.0741,
          "volume": 81377.0,
          "close_time": 1764773999999,
          "quote_volume": 5957.3191,
          "trades": 44,
          "taker_buy_base": 30496.0,
          "taker_buy_quote": 2230.3259
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 18831.0,
          "close_time": 1764777599999,
          "quote_volume": 1380.1492,
          "trades": 18,
          "taker_buy_base": 14226.0,
          "taker_buy_quote": 1043.9206
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 29917.0,
          "close_time": 1764781199999,
          "quote_volume": 2198.4484,
          "trades": 21,
          "taker_buy_base": 16879.0,
          "taker_buy_quote": 1242.2929
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0736,
          "volume": 12853.0,
          "close_time": 1764784799999,
          "quote_volume": 945.3538,
          "trades": 12,
          "taker_buy_base": 1564.0,
          "taker_buy_quote": 115.1192
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 104187.0,
          "close_time": 1764788399999,
          "quote_volume": 7680.3498,
          "trades": 59,
          "taker_buy_base": 14024.0,
          "taker_buy_quote": 1035.6069
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0735,
          "high": 0.0737,
          "low": 0.0735,
          "close": 0.0735,
          "volume": 3947.0,
          "close_time": 1764791999999,
          "quote_volume": 290.2883,
          "trades": 11,
          "taker_buy_base": 3947.0,
          "taker_buy_quote": 290.2883
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0735,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 9706.0,
          "close_time": 1764795599999,
          "quote_volume": 714.2278,
          "trades": 30,
          "taker_buy_base": 6909.0,
          "taker_buy_quote": 508.928
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0739,
          "close": 0.0742,
          "volume": 2403.0,
          "close_time": 1764799199999,
          "quote_volume": 177.761,
          "trades": 14,
          "taker_buy_base": 2264.0,
          "taker_buy_quote": 167.468
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0741,
          "volume": 132130.0,
          "close_time": 1764802799999,
          "quote_volume": 9773.1139,
          "trades": 297,
          "taker_buy_base": 45598.0,
          "taker_buy_quote": 3371.917
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0738,
          "close": 0.0738,
          "volume": 14077.0,
          "close_time": 1764806399999,
          "quote_volume": 1042.558,
          "trades": 30,
          "taker_buy_base": 8978.0,
          "taker_buy_quote": 664.7194
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0732,
          "close": 0.0733,
          "volume": 17188.0,
          "close_time": 1764809999999,
          "quote_volume": 1262.9141,
          "trades": 11,
          "taker_buy_base": 504.0,
          "taker_buy_quote": 36.9091
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 6194.0,
          "close_time": 1764813599999,
          "quote_volume": 454.5868,
          "trades": 3,
          "taker_buy_base": 6125.0,
          "taker_buy_quote": 449.5429
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0731,
          "high": 0.0735,
          "low": 0.0731,
          "close": 0.0733,
          "volume": 13659.0,
          "close_time": 1764817199999,
          "quote_volume": 1001.2719,
          "trades": 50,
          "taker_buy_base": 2021.0,
          "taker_buy_quote": 148.2413
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 8756.0,
          "close_time": 1764820799999,
          "quote_volume": 638.9147,
          "trades": 2,
          "taker_buy_base": 7845.0,
          "taker_buy_quote": 572.685
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 316.0,
          "close_time": 1764824399999,
          "quote_volume": 23.0226,
          "trades": 2,
          "taker_buy_base": 316.0,
          "taker_buy_quote": 23.0226
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 18743.0,
          "close_time": 1764827999999,
          "quote_volume": 1361.1778,
          "trades": 24,
          "taker_buy_base": 11192.0,
          "taker_buy_quote": 812.9799
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 19087.0,
          "close_time": 1764831599999,
          "quote_volume": 1388.0088,
          "trades": 9,
          "taker_buy_base": 263.0,
          "taker_buy_quote": 19.2253
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 38642.0,
          "close_time": 1764835199999,
          "quote_volume": 2807.9724,
          "trades": 48,
          "taker_buy_base": 8523.0,
          "taker_buy_quote": 618.6954
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0725,
          "high": 0.0733,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 35203.0,
          "close_time": 1764838799999,
          "quote_volume": 2569.7978,
          "trades": 30,
          "taker_buy_base": 28990.0,
          "taker_buy_quote": 2117.6389
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.073,
          "high": 0.0733,
          "low": 0.073,
          "close": 0.0733,
          "volume": 5307.0,
          "close_time": 1764842399999,
          "quote_volume": 388.1302,
          "trades": 43,
          "taker_buy_base": 1261.0,
          "taker_buy_quote": 92.1598
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.073,
          "close": 0.073,
          "volume": 19133.0,
          "close_time": 1764845999999,
          "quote_volume": 1399.6785,
          "trades": 28,
          "taker_buy_base": 5413.0,
          "taker_buy_quote": 395.9605
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 66670.0,
          "close_time": 1764849599999,
          "quote_volume": 4836.1453,
          "trades": 57,
          "taker_buy_base": 31702.0,
          "taker_buy_quote": 2299.6475
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 32484.0,
          "close_time": 1764853199999,
          "quote_volume": 2355.5952,
          "trades": 15,
          "taker_buy_base": 6982.0,
          "taker_buy_quote": 505.5917
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0722,
          "high": 0.0723,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 15834.0,
          "close_time": 1764856799999,
          "quote_volume": 1142.4493,
          "trades": 37,
          "taker_buy_base": 5928.0,
          "taker_buy_quote": 427.8905
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0718,
          "high": 0.072,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 39914.0,
          "close_time": 1764860399999,
          "quote_volume": 2860.2712,
          "trades": 46,
          "taker_buy_base": 17600.0,
          "taker_buy_quote": 1262.1752
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.0716,
          "close": 0.0721,
          "volume": 18090.0,
          "close_time": 1764863999999,
          "quote_volume": 1300.1903,
          "trades": 28,
          "taker_buy_base": 9745.0,
          "taker_buy_quote": 698.6903
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 25909.0,
          "close_time": 1764867599999,
          "quote_volume": 1863.3943,
          "trades": 21,
          "taker_buy_base": 20230.0,
          "taker_buy_quote": 1454.3705
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0709,
          "volume": 17713.0,
          "close_time": 1764871199999,
          "quote_volume": 1252.7283,
          "trades": 44,
          "taker_buy_base": 1637.0,
          "taker_buy_quote": 116.2863
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 16390.0,
          "close_time": 1764874799999,
          "quote_volume": 1161.3096,
          "trades": 18,
          "taker_buy_base": 6123.0,
          "taker_buy_quote": 435.3715
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0703,
          "high": 0.0705,
          "low": 0.0693,
          "close": 0.0704,
          "volume": 28068.0,
          "close_time": 1764878399999,
          "quote_volume": 1958.0212,
          "trades": 18,
          "taker_buy_base": 15008.0,
          "taker_buy_quote": 1049.2322
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 2042.0,
          "close_time": 1764881999999,
          "quote_volume": 143.9689,
          "trades": 6,
          "taker_buy_base": 2042.0,
          "taker_buy_quote": 143.9689
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 12696.0,
          "close_time": 1764885599999,
          "quote_volume": 895.0385,
          "trades": 13,
          "taker_buy_base": 7434.0,
          "taker_buy_quote": 523.5413
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0703,
          "high": 0.0707,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 19974.0,
          "close_time": 1764889199999,
          "quote_volume": 1408.4466,
          "trades": 14,
          "taker_buy_base": 8008.0,
          "taker_buy_quote": 563.9641
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0705,
          "close": 0.0705,
          "volume": 3655.0,
          "close_time": 1764892799999,
          "quote_volume": 257.9771,
          "trades": 7,
          "taker_buy_base": 3655.0,
          "taker_buy_quote": 257.9771
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.071,
          "high": 0.071,
          "low": 0.071,
          "close": 0.071,
          "volume": 4082.0,
          "close_time": 1764896399999,
          "quote_volume": 289.822,
          "trades": 1,
          "taker_buy_base": 4082.0,
          "taker_buy_quote": 289.822
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0709,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 15575.0,
          "close_time": 1764899999999,
          "quote_volume": 1105.4474,
          "trades": 9,
          "taker_buy_base": 7258.0,
          "taker_buy_quote": 514.9511
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 10869.0,
          "close_time": 1764903599999,
          "quote_volume": 773.578,
          "trades": 12,
          "taker_buy_base": 4025.0,
          "taker_buy_quote": 285.906
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 0.0,
          "close_time": 1764907199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0707,
          "close": 0.0707,
          "volume": 4019.0,
          "close_time": 1764910799999,
          "quote_volume": 284.1433,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0705,
          "close": 0.0705,
          "volume": 10055.0,
          "close_time": 1764914399999,
          "quote_volume": 709.8122,
          "trades": 4,
          "taker_buy_base": 7790.0,
          "taker_buy_quote": 549.9032
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0709,
          "close": 0.0709,
          "volume": 4904.0,
          "close_time": 1764917999999,
          "quote_volume": 347.6936,
          "trades": 1,
          "taker_buy_base": 4904.0,
          "taker_buy_quote": 347.6936
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 5381.0,
          "close_time": 1764921599999,
          "quote_volume": 383.3295,
          "trades": 11,
          "taker_buy_base": 2096.0,
          "taker_buy_quote": 149.213
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0709,
          "close": 0.0712,
          "volume": 994.0,
          "close_time": 1764925199999,
          "quote_volume": 70.5966,
          "trades": 4,
          "taker_buy_base": 379.0,
          "taker_buy_quote": 26.9848
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.07,
          "close": 0.0704,
          "volume": 17267.0,
          "close_time": 1764928799999,
          "quote_volume": 1214.4907,
          "trades": 28,
          "taker_buy_base": 10815.0,
          "taker_buy_quote": 762.2926
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.07,
          "high": 0.0707,
          "low": 0.07,
          "close": 0.0707,
          "volume": 4238.0,
          "close_time": 1764932399999,
          "quote_volume": 297.8555,
          "trades": 11,
          "taker_buy_base": 238.0,
          "taker_buy_quote": 16.8266
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0699,
          "close": 0.0705,
          "volume": 25816.0,
          "close_time": 1764935999999,
          "quote_volume": 1819.3622,
          "trades": 33,
          "taker_buy_base": 7716.0,
          "taker_buy_quote": 544.2288
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0702,
          "close": 0.0706,
          "volume": 15655.0,
          "close_time": 1764939599999,
          "quote_volume": 1104.1153,
          "trades": 41,
          "taker_buy_base": 1479.0,
          "taker_buy_quote": 104.6792
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 11591.0,
          "close_time": 1764943199999,
          "quote_volume": 814.4916,
          "trades": 7,
          "taker_buy_base": 10840.0,
          "taker_buy_quote": 761.5223
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.07,
          "volume": 46903.0,
          "close_time": 1764946799999,
          "quote_volume": 3288.1724,
          "trades": 204,
          "taker_buy_base": 21488.0,
          "taker_buy_quote": 1506.1959
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0699,
          "high": 0.0712,
          "low": 0.0699,
          "close": 0.0707,
          "volume": 60868.0,
          "close_time": 1764950399999,
          "quote_volume": 4309.3411,
          "trades": 153,
          "taker_buy_base": 29928.0,
          "taker_buy_quote": 2117.2927
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.07,
          "high": 0.07,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 118288.0,
          "close_time": 1764953999999,
          "quote_volume": 8162.7777,
          "trades": 102,
          "taker_buy_base": 28174.0,
          "taker_buy_quote": 1949.8775
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 5597.0,
          "close_time": 1764957599999,
          "quote_volume": 385.3073,
          "trades": 8,
          "taker_buy_base": 1427.0,
          "taker_buy_quote": 97.9943
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0687,
          "high": 0.0687,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 191672.0,
          "close_time": 1764961199999,
          "quote_volume": 13166.7979,
          "trades": 122,
          "taker_buy_base": 180711.0,
          "taker_buy_quote": 12414.4658
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0675,
          "high": 0.0684,
          "low": 0.0675,
          "close": 0.0683,
          "volume": 44235.0,
          "close_time": 1764964799999,
          "quote_volume": 3016.8715,
          "trades": 34,
          "taker_buy_base": 23554.0,
          "taker_buy_quote": 1605.1889
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.068,
          "volume": 103578.0,
          "close_time": 1764968399999,
          "quote_volume": 7073.5213,
          "trades": 116,
          "taker_buy_base": 49201.0,
          "taker_buy_quote": 3359.6175
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.0681,
          "volume": 228241.0,
          "close_time": 1764971999999,
          "quote_volume": 15544.1791,
          "trades": 46,
          "taker_buy_base": 36942.0,
          "taker_buy_quote": 2514.734
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.0684,
          "volume": 84388.0,
          "close_time": 1764975599999,
          "quote_volume": 5774.9217,
          "trades": 31,
          "taker_buy_base": 53533.0,
          "taker_buy_quote": 3665.3607
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0684,
          "high": 0.0684,
          "low": 0.0682,
          "close": 0.0684,
          "volume": 8657.0,
          "close_time": 1764979199999,
          "quote_volume": 591.8684,
          "trades": 3,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 92.2064
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0684,
          "high": 0.0688,
          "low": 0.0682,
          "close": 0.0686,
          "volume": 148337.0,
          "close_time": 1764982799999,
          "quote_volume": 10148.5245,
          "trades": 42,
          "taker_buy_base": 135812.0,
          "taker_buy_quote": 9292.3256
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0684,
          "close": 0.0685,
          "volume": 2611.0,
          "close_time": 1764986399999,
          "quote_volume": 178.8564,
          "trades": 11,
          "taker_buy_base": 2611.0,
          "taker_buy_quote": 178.8564
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 2166.0,
          "close_time": 1764989999999,
          "quote_volume": 148.2556,
          "trades": 9,
          "taker_buy_base": 1710.0,
          "taker_buy_quote": 117.0846
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0685,
          "high": 0.0689,
          "low": 0.0685,
          "close": 0.0686,
          "volume": 44467.0,
          "close_time": 1764993599999,
          "quote_volume": 3055.2368,
          "trades": 12,
          "taker_buy_base": 21072.0,
          "taker_buy_quote": 1445.5328
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0684,
          "high": 0.0686,
          "low": 0.0684,
          "close": 0.0685,
          "volume": 7408.0,
          "close_time": 1764997199999,
          "quote_volume": 507.001,
          "trades": 8,
          "taker_buy_base": 1656.0,
          "taker_buy_quote": 113.5642
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0685,
          "close": 0.0685,
          "volume": 5376.0,
          "close_time": 1765000799999,
          "quote_volume": 368.256,
          "trades": 1,
          "taker_buy_base": 5376.0,
          "taker_buy_quote": 368.256
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.069,
          "volume": 15090.0,
          "close_time": 1765004399999,
          "quote_volume": 1040.4823,
          "trades": 9,
          "taker_buy_base": 5836.0,
          "taker_buy_quote": 402.6743
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0687,
          "high": 0.0691,
          "low": 0.0687,
          "close": 0.069,
          "volume": 10432.0,
          "close_time": 1765007999999,
          "quote_volume": 719.2843,
          "trades": 24,
          "taker_buy_base": 8985.0,
          "taker_buy_quote": 619.8754
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 4467.0,
          "close_time": 1765011599999,
          "quote_volume": 306.9632,
          "trades": 9,
          "taker_buy_base": 634.0,
          "taker_buy_quote": 43.6391
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0687,
          "close": 0.0689,
          "volume": 16081.0,
          "close_time": 1765015199999,
          "quote_volume": 1105.6863,
          "trades": 15,
          "taker_buy_base": 10673.0,
          "taker_buy_quote": 733.6159
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0687,
          "close": 0.0688,
          "volume": 23627.0,
          "close_time": 1765018799999,
          "quote_volume": 1625.1799,
          "trades": 9,
          "taker_buy_base": 18564.0,
          "taker_buy_quote": 1277.3518
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 8618.0,
          "close_time": 1765022399999,
          "quote_volume": 592.9765,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.069,
          "close": 0.0692,
          "volume": 10233.0,
          "close_time": 1765025999999,
          "quote_volume": 707.2067,
          "trades": 20,
          "taker_buy_base": 9118.0,
          "taker_buy_quote": 630.1602
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0691,
          "high": 0.0694,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 11404.0,
          "close_time": 1765029599999,
          "quote_volume": 789.275,
          "trades": 38,
          "taker_buy_base": 3266.0,
          "taker_buy_quote": 226.1592
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0691,
          "high": 0.0696,
          "low": 0.0691,
          "close": 0.0694,
          "volume": 36398.0,
          "close_time": 1765033199999,
          "quote_volume": 2522.5734,
          "trades": 149,
          "taker_buy_base": 13282.0,
          "taker_buy_quote": 921.1431
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 21089.0,
          "close_time": 1765036799999,
          "quote_volume": 1457.259,
          "trades": 63,
          "taker_buy_base": 9697.0,
          "taker_buy_quote": 671.3825
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 3345.0,
          "close_time": 1765040399999,
          "quote_volume": 231.9418,
          "trades": 11,
          "taker_buy_base": 1333.0,
          "taker_buy_quote": 92.5102
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 3751.0,
          "close_time": 1765043999999,
          "quote_volume": 260.7632,
          "trades": 15,
          "taker_buy_base": 2571.0,
          "taker_buy_quote": 178.7532
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0696,
          "high": 0.0697,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 199055.0,
          "close_time": 1765047599999,
          "quote_volume": 13873.9155,
          "trades": 21,
          "taker_buy_base": 15622.0,
          "taker_buy_quote": 1088.6454
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 25616.0,
          "close_time": 1765051199999,
          "quote_volume": 1775.5609,
          "trades": 7,
          "taker_buy_base": 10804.0,
          "taker_buy_quote": 747.6441
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 12054.0,
          "close_time": 1765054799999,
          "quote_volume": 837.8045,
          "trades": 5,
          "taker_buy_base": 12054.0,
          "taker_buy_quote": 837.8045
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0696,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0701,
          "volume": 260891.0,
          "close_time": 1765058399999,
          "quote_volume": 18286.0375,
          "trades": 290,
          "taker_buy_base": 193785.0,
          "taker_buy_quote": 13583.3772
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 1306.0,
          "close_time": 1765061999999,
          "quote_volume": 91.5804,
          "trades": 2,
          "taker_buy_base": 298.0,
          "taker_buy_quote": 20.9196
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 81775.0,
          "close_time": 1765065599999,
          "quote_volume": 5699.0395,
          "trades": 50,
          "taker_buy_base": 23885.0,
          "taker_buy_quote": 1662.4885
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0699,
          "high": 0.0702,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 3844.0,
          "close_time": 1765069199999,
          "quote_volume": 269.4098,
          "trades": 9,
          "taker_buy_base": 3844.0,
          "taker_buy_quote": 269.4098
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.07,
          "close": 0.07,
          "volume": 4797.0,
          "close_time": 1765072799999,
          "quote_volume": 336.7332,
          "trades": 2,
          "taker_buy_base": 81.0,
          "taker_buy_quote": 5.67
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 111019.0,
          "close_time": 1765076399999,
          "quote_volume": 7759.8264,
          "trades": 59,
          "taker_buy_base": 33330.0,
          "taker_buy_quote": 2329.8096
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 8037.0,
          "close_time": 1765079999999,
          "quote_volume": 560.9009,
          "trades": 32,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 12896.0,
          "close_time": 1765083599999,
          "quote_volume": 895.7137,
          "trades": 53,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 18025.0,
          "close_time": 1765087199999,
          "quote_volume": 1254.0392,
          "trades": 71,
          "taker_buy_base": 1318.0,
          "taker_buy_quote": 91.7328
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 0.0,
          "close_time": 1765090799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0689,
          "close": 0.0689,
          "volume": 10566.0,
          "close_time": 1765094399999,
          "quote_volume": 732.5277,
          "trades": 7,
          "taker_buy_base": 8887.0,
          "taker_buy_quote": 616.7578
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0685,
          "close": 0.0686,
          "volume": 47610.0,
          "close_time": 1765097999999,
          "quote_volume": 3271.3784,
          "trades": 150,
          "taker_buy_base": 8027.0,
          "taker_buy_quote": 551.9388
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0681,
          "close": 0.0682,
          "volume": 35192.0,
          "close_time": 1765101599999,
          "quote_volume": 2405.9035,
          "trades": 86,
          "taker_buy_base": 6500.0,
          "taker_buy_quote": 444.3556
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 126621.0,
          "close_time": 1765105199999,
          "quote_volume": 8659.6833,
          "trades": 139,
          "taker_buy_base": 104545.0,
          "taker_buy_quote": 7150.6076
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 86199.0,
          "close_time": 1765108799999,
          "quote_volume": 5891.9019,
          "trades": 238,
          "taker_buy_base": 64029.0,
          "taker_buy_quote": 4377.1709
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 3561.0,
          "close_time": 1765112399999,
          "quote_volume": 243.2604,
          "trades": 26,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 92.4768
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0678,
          "close": 0.0678,
          "volume": 20144.0,
          "close_time": 1765115999999,
          "quote_volume": 1369.0908,
          "trades": 58,
          "taker_buy_base": 11817.0,
          "taker_buy_quote": 803.8667
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0678,
          "high": 0.0709,
          "low": 0.0663,
          "close": 0.0669,
          "volume": 687240.0,
          "close_time": 1765119599999,
          "quote_volume": 46917.8054,
          "trades": 315,
          "taker_buy_base": 417014.0,
          "taker_buy_quote": 28652.1918
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0671,
          "close": 0.0681,
          "volume": 201428.0,
          "close_time": 1765123199999,
          "quote_volume": 13563.1966,
          "trades": 230,
          "taker_buy_base": 190451.0,
          "taker_buy_quote": 12821.0491
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 26916.0,
          "close_time": 1765126799999,
          "quote_volume": 1821.4562,
          "trades": 107,
          "taker_buy_base": 15168.0,
          "taker_buy_quote": 1027.1336
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0677,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0688,
          "volume": 31888.0,
          "close_time": 1765130399999,
          "quote_volume": 2179.9774,
          "trades": 143,
          "taker_buy_base": 11224.0,
          "taker_buy_quote": 770.2799
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0689,
          "close": 0.069,
          "volume": 4647.0,
          "close_time": 1765133999999,
          "quote_volume": 320.3209,
          "trades": 44,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.069,
          "close": 0.069,
          "volume": 390.0,
          "close_time": 1765137599999,
          "quote_volume": 26.91,
          "trades": 2,
          "taker_buy_base": 73.0,
          "taker_buy_quote": 5.037
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.069,
          "close": 0.0691,
          "volume": 3432.0,
          "close_time": 1765141199999,
          "quote_volume": 237.2402,
          "trades": 3,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 71.968
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 1745.0,
          "close_time": 1765144799999,
          "quote_volume": 118.6655,
          "trades": 8,
          "taker_buy_base": 1304.0,
          "taker_buy_quote": 88.776
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0669,
          "high": 0.0683,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 62435.0,
          "close_time": 1765148399999,
          "quote_volume": 4213.2433,
          "trades": 103,
          "taker_buy_base": 36851.0,
          "taker_buy_quote": 2490.3064
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0675,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 30816.0,
          "close_time": 1765151999999,
          "quote_volume": 2078.64,
          "trades": 25,
          "taker_buy_base": 16434.0,
          "taker_buy_quote": 1108.8572
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0677,
          "close": 0.0677,
          "volume": 107.0,
          "close_time": 1765155599999,
          "quote_volume": 7.2439,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.068,
          "high": 0.0685,
          "low": 0.068,
          "close": 0.0683,
          "volume": 5769.0,
          "close_time": 1765159199999,
          "quote_volume": 394.565,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0685,
          "high": 0.0689,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 3447.0,
          "close_time": 1765162799999,
          "quote_volume": 237.2405,
          "trades": 12,
          "taker_buy_base": 1432.0,
          "taker_buy_quote": 98.4942
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0689,
          "high": 0.0692,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 17454.0,
          "close_time": 1765166399999,
          "quote_volume": 1204.7087,
          "trades": 27,
          "taker_buy_base": 4431.0,
          "taker_buy_quote": 305.6215
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.069,
          "high": 0.0696,
          "low": 0.069,
          "close": 0.0694,
          "volume": 10134.0,
          "close_time": 1765169999999,
          "quote_volume": 701.04,
          "trades": 14,
          "taker_buy_base": 478.0,
          "taker_buy_quote": 33.1968
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0699,
          "high": 0.0699,
          "low": 0.0699,
          "close": 0.0699,
          "volume": 365.0,
          "close_time": 1765173599999,
          "quote_volume": 25.5135,
          "trades": 2,
          "taker_buy_base": 365.0,
          "taker_buy_quote": 25.5135
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0699,
          "high": 0.0703,
          "low": 0.0699,
          "close": 0.0703,
          "volume": 1421.0,
          "close_time": 1765177199999,
          "quote_volume": 99.6719,
          "trades": 10,
          "taker_buy_base": 1421.0,
          "taker_buy_quote": 99.6719
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0703,
          "close": 0.0703,
          "volume": 0.0,
          "close_time": 1765180799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 2758.0,
          "close_time": 1765184399999,
          "quote_volume": 193.3358,
          "trades": 9,
          "taker_buy_base": 2758.0,
          "taker_buy_quote": 193.3358
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0703,
          "high": 0.0708,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 8224.0,
          "close_time": 1765187999999,
          "quote_volume": 579.177,
          "trades": 61,
          "taker_buy_base": 1837.0,
          "taker_buy_quote": 129.5925
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0704,
          "volume": 77377.0,
          "close_time": 1765191599999,
          "quote_volume": 5439.7077,
          "trades": 86,
          "taker_buy_base": 56100.0,
          "taker_buy_quote": 3944.2951
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.07,
          "close": 0.07,
          "volume": 188481.0,
          "close_time": 1765195199999,
          "quote_volume": 13212.0687,
          "trades": 60,
          "taker_buy_base": 27788.0,
          "taker_buy_quote": 1947.8216
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 1391.0,
          "close_time": 1765198799999,
          "quote_volume": 97.5978,
          "trades": 9,
          "taker_buy_base": 1391.0,
          "taker_buy_quote": 97.5978
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.07,
          "volume": 24297.0,
          "close_time": 1765202399999,
          "quote_volume": 1701.3698,
          "trades": 32,
          "taker_buy_base": 2704.0,
          "taker_buy_quote": 189.5504
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 29090.0,
          "close_time": 1765205999999,
          "quote_volume": 2037.6156,
          "trades": 33,
          "taker_buy_base": 5900.0,
          "taker_buy_quote": 413.729
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 400.0,
          "close_time": 1765209599999,
          "quote_volume": 27.84,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0693,
          "high": 0.0702,
          "low": 0.069,
          "close": 0.0696,
          "volume": 17990.0,
          "close_time": 1765213199999,
          "quote_volume": 1255.1596,
          "trades": 22,
          "taker_buy_base": 5406.0,
          "taker_buy_quote": 375.6772
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 1196.0,
          "close_time": 1765216799999,
          "quote_volume": 83.2495,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0695,
          "high": 0.0696,
          "low": 0.0687,
          "close": 0.0687,
          "volume": 33595.0,
          "close_time": 1765220399999,
          "quote_volume": 2326.2399,
          "trades": 56,
          "taker_buy_base": 8437.0,
          "taker_buy_quote": 583.1689
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0689,
          "close": 0.0689,
          "volume": 2257.0,
          "close_time": 1765223999999,
          "quote_volume": 155.6895,
          "trades": 24,
          "taker_buy_base": 724.0,
          "taker_buy_quote": 49.9198
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0691,
          "high": 0.0693,
          "low": 0.069,
          "close": 0.0693,
          "volume": 19601.0,
          "close_time": 1765227599999,
          "quote_volume": 1355.3468,
          "trades": 25,
          "taker_buy_base": 12419.0,
          "taker_buy_quote": 858.1817
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0694,
          "high": 0.0698,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 8463.0,
          "close_time": 1765231199999,
          "quote_volume": 588.6367,
          "trades": 30,
          "taker_buy_base": 4413.0,
          "taker_buy_quote": 306.7567
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0692,
          "close": 0.0695,
          "volume": 7522.0,
          "close_time": 1765234799999,
          "quote_volume": 522.227,
          "trades": 10,
          "taker_buy_base": 6086.0,
          "taker_buy_quote": 422.8558
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 1442.0,
          "close_time": 1765238399999,
          "quote_volume": 99.8224,
          "trades": 19,
          "taker_buy_base": 721.0,
          "taker_buy_quote": 49.9292
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0693,
          "high": 0.0694,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 8144.0,
          "close_time": 1765241999999,
          "quote_volume": 563.8435,
          "trades": 24,
          "taker_buy_base": 7298.0,
          "taker_buy_quote": 505.2577
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0682,
          "volume": 19953.0,
          "close_time": 1765245599999,
          "quote_volume": 1367.0317,
          "trades": 66,
          "taker_buy_base": 654.0,
          "taker_buy_quote": 45.0534
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 24027.0,
          "close_time": 1765249199999,
          "quote_volume": 1642.9252,
          "trades": 71,
          "taker_buy_base": 11830.0,
          "taker_buy_quote": 809.1048
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 11516.0,
          "close_time": 1765252799999,
          "quote_volume": 783.6441,
          "trades": 61,
          "taker_buy_base": 1175.0,
          "taker_buy_quote": 79.9
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0679,
          "close": 0.0679,
          "volume": 3821.0,
          "close_time": 1765256399999,
          "quote_volume": 260.613,
          "trades": 15,
          "taker_buy_base": 2802.0,
          "taker_buy_quote": 191.2332
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 21085.0,
          "close_time": 1765259999999,
          "quote_volume": 1433.7452,
          "trades": 31,
          "taker_buy_base": 15072.0,
          "taker_buy_quote": 1024.9283
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0679,
          "close": 0.068,
          "volume": 13795.0,
          "close_time": 1765263599999,
          "quote_volume": 938.6345,
          "trades": 27,
          "taker_buy_base": 5612.0,
          "taker_buy_quote": 381.5802
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0681,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0684,
          "volume": 24344.0,
          "close_time": 1765267199999,
          "quote_volume": 1664.5243,
          "trades": 58,
          "taker_buy_base": 9475.0,
          "taker_buy_quote": 647.9246
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0684,
          "close": 0.0684,
          "volume": 17326.0,
          "close_time": 1765270799999,
          "quote_volume": 1187.3129,
          "trades": 38,
          "taker_buy_base": 13117.0,
          "taker_buy_quote": 898.9964
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0682,
          "high": 0.0683,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 3771.0,
          "close_time": 1765274399999,
          "quote_volume": 257.3014,
          "trades": 9,
          "taker_buy_base": 3771.0,
          "taker_buy_quote": 257.3014
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0682,
          "volume": 16156.0,
          "close_time": 1765277999999,
          "quote_volume": 1104.0359,
          "trades": 8,
          "taker_buy_base": 7406.0,
          "taker_buy_quote": 506.0288
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 7468.0,
          "close_time": 1765281599999,
          "quote_volume": 512.3048,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0688,
          "high": 0.0694,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 32636.0,
          "close_time": 1765285199999,
          "quote_volume": 2257.0565,
          "trades": 67,
          "taker_buy_base": 14980.0,
          "taker_buy_quote": 1037.5348
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 30587.0,
          "close_time": 1765288799999,
          "quote_volume": 2124.9539,
          "trades": 66,
          "taker_buy_base": 13259.0,
          "taker_buy_quote": 921.7619
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 43876.0,
          "close_time": 1765292399999,
          "quote_volume": 3043.3805,
          "trades": 95,
          "taker_buy_base": 22269.0,
          "taker_buy_quote": 1545.2329
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0703,
          "high": 0.0713,
          "low": 0.0697,
          "close": 0.0712,
          "volume": 58779.0,
          "close_time": 1765295999999,
          "quote_volume": 4144.402,
          "trades": 122,
          "taker_buy_base": 27089.0,
          "taker_buy_quote": 1903.1364
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0712,
          "high": 0.073,
          "low": 0.0712,
          "close": 0.073,
          "volume": 99467.0,
          "close_time": 1765299599999,
          "quote_volume": 7183.2212,
          "trades": 244,
          "taker_buy_base": 76211.0,
          "taker_buy_quote": 5503.0086
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 52068.0,
          "close_time": 1765303199999,
          "quote_volume": 3797.6899,
          "trades": 125,
          "taker_buy_base": 32380.0,
          "taker_buy_quote": 2360.5562
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0728,
          "volume": 18349.0,
          "close_time": 1765306799999,
          "quote_volume": 1337.4373,
          "trades": 86,
          "taker_buy_base": 7110.0,
          "taker_buy_quote": 518.8887
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 29409.0,
          "close_time": 1765310399999,
          "quote_volume": 2137.636,
          "trades": 92,
          "taker_buy_base": 16615.0,
          "taker_buy_quote": 1207.9807
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0717,
          "close": 0.0721,
          "volume": 23625.0,
          "close_time": 1765313999999,
          "quote_volume": 1709.6672,
          "trades": 94,
          "taker_buy_base": 8121.0,
          "taker_buy_quote": 586.7141
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0712,
          "close": 0.0713,
          "volume": 13662.0,
          "close_time": 1765317599999,
          "quote_volume": 976.0309,
          "trades": 39,
          "taker_buy_base": 10854.0,
          "taker_buy_quote": 775.2549
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0717,
          "high": 0.0724,
          "low": 0.0715,
          "close": 0.0719,
          "volume": 68128.0,
          "close_time": 1765321199999,
          "quote_volume": 4912.1775,
          "trades": 102,
          "taker_buy_base": 25241.0,
          "taker_buy_quote": 1819.5189
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0719,
          "close": 0.0721,
          "volume": 12209.0,
          "close_time": 1765324799999,
          "quote_volume": 881.1754,
          "trades": 27,
          "taker_buy_base": 7114.0,
          "taker_buy_quote": 513.6196
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 22514.0,
          "close_time": 1765328399999,
          "quote_volume": 1617.7478,
          "trades": 62,
          "taker_buy_base": 11260.0,
          "taker_buy_quote": 810.0933
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 25300.0,
          "close_time": 1765331999999,
          "quote_volume": 1804.7304,
          "trades": 24,
          "taker_buy_base": 19614.0,
          "taker_buy_quote": 1399.6273
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0714,
          "high": 0.0715,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 4376.0,
          "close_time": 1765335599999,
          "quote_volume": 312.5023,
          "trades": 17,
          "taker_buy_base": 705.0,
          "taker_buy_quote": 50.2889
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0713,
          "close": 0.0714,
          "volume": 25467.0,
          "close_time": 1765339199999,
          "quote_volume": 1819.856,
          "trades": 44,
          "taker_buy_base": 5599.0,
          "taker_buy_quote": 400.649
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0714,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 9074.0,
          "close_time": 1765342799999,
          "quote_volume": 649.1373,
          "trades": 34,
          "taker_buy_base": 3902.0,
          "taker_buy_quote": 278.993
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 6862.0,
          "close_time": 1765346399999,
          "quote_volume": 492.0839,
          "trades": 16,
          "taker_buy_base": 3167.0,
          "taker_buy_quote": 227.3443
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 22992.0,
          "close_time": 1765349999999,
          "quote_volume": 1640.6531,
          "trades": 42,
          "taker_buy_base": 15689.0,
          "taker_buy_quote": 1119.5609
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0713,
          "high": 0.0716,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 32602.0,
          "close_time": 1765353599999,
          "quote_volume": 2327.8646,
          "trades": 74,
          "taker_buy_base": 10542.0,
          "taker_buy_quote": 752.0455
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.071,
          "close": 0.071,
          "volume": 44498.0,
          "close_time": 1765357199999,
          "quote_volume": 3171.0837,
          "trades": 89,
          "taker_buy_base": 21362.0,
          "taker_buy_quote": 1523.1118
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0706,
          "close": 0.0713,
          "volume": 76058.0,
          "close_time": 1765360799999,
          "quote_volume": 5403.2837,
          "trades": 142,
          "taker_buy_base": 28503.0,
          "taker_buy_quote": 2029.5848
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0714,
          "high": 0.0715,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 47098.0,
          "close_time": 1765364399999,
          "quote_volume": 3350.0963,
          "trades": 93,
          "taker_buy_base": 13506.0,
          "taker_buy_quote": 963.2749
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 30807.0,
          "close_time": 1765367999999,
          "quote_volume": 2173.0958,
          "trades": 29,
          "taker_buy_base": 16232.0,
          "taker_buy_quote": 1144.7699
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 14259.0,
          "close_time": 1765371599999,
          "quote_volume": 1005.031,
          "trades": 18,
          "taker_buy_base": 7311.0,
          "taker_buy_quote": 515.4255
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0706,
          "high": 0.0707,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 14097.0,
          "close_time": 1765375199999,
          "quote_volume": 994.691,
          "trades": 61,
          "taker_buy_base": 2704.0,
          "taker_buy_quote": 190.632
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 33637.0,
          "close_time": 1765378799999,
          "quote_volume": 2369.0044,
          "trades": 66,
          "taker_buy_base": 17601.0,
          "taker_buy_quote": 1239.9011
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0704,
          "high": 0.0708,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 20186.0,
          "close_time": 1765382399999,
          "quote_volume": 1426.1841,
          "trades": 55,
          "taker_buy_base": 9812.0,
          "taker_buy_quote": 693.7586
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 27427.0,
          "close_time": 1765385999999,
          "quote_volume": 1941.7376,
          "trades": 137,
          "taker_buy_base": 6760.0,
          "taker_buy_quote": 478.8784
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0707,
          "high": 0.0713,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 9292.0,
          "close_time": 1765389599999,
          "quote_volume": 659.6279,
          "trades": 38,
          "taker_buy_base": 5296.0,
          "taker_buy_quote": 376.6822
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0708,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 33987.0,
          "close_time": 1765393199999,
          "quote_volume": 2414.3229,
          "trades": 55,
          "taker_buy_base": 19393.0,
          "taker_buy_quote": 1374.8576
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0704,
          "close": 0.0716,
          "volume": 23744.0,
          "close_time": 1765396799999,
          "quote_volume": 1692.0226,
          "trades": 106,
          "taker_buy_base": 13517.0,
          "taker_buy_quote": 965.8123
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0713,
          "high": 0.0726,
          "low": 0.0707,
          "close": 0.0709,
          "volume": 28483.0,
          "close_time": 1765400399999,
          "quote_volume": 2053.1052,
          "trades": 73,
          "taker_buy_base": 23025.0,
          "taker_buy_quote": 1663.4389
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.071,
          "high": 0.071,
          "low": 0.07,
          "close": 0.07,
          "volume": 58757.0,
          "close_time": 1765403999999,
          "quote_volume": 4140.3659,
          "trades": 90,
          "taker_buy_base": 15939.0,
          "taker_buy_quote": 1125.9894
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0698,
          "high": 0.0704,
          "low": 0.0693,
          "close": 0.0702,
          "volume": 28585.0,
          "close_time": 1765407599999,
          "quote_volume": 2001.7502,
          "trades": 37,
          "taker_buy_base": 18611.0,
          "taker_buy_quote": 1306.0555
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 24993.0,
          "close_time": 1765411199999,
          "quote_volume": 1744.5713,
          "trades": 31,
          "taker_buy_base": 8536.0,
          "taker_buy_quote": 595.694
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.068,
          "close": 0.0683,
          "volume": 68534.0,
          "close_time": 1765414799999,
          "quote_volume": 4683.9487,
          "trades": 67,
          "taker_buy_base": 15958.0,
          "taker_buy_quote": 1096.1872
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0681,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 21884.0,
          "close_time": 1765418399999,
          "quote_volume": 1487.2472,
          "trades": 18,
          "taker_buy_base": 15354.0,
          "taker_buy_quote": 1044.8406
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0673,
          "high": 0.0676,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 26308.0,
          "close_time": 1765421999999,
          "quote_volume": 1773.3743,
          "trades": 25,
          "taker_buy_base": 9945.0,
          "taker_buy_quote": 670.8337
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 27178.0,
          "close_time": 1765425599999,
          "quote_volume": 1817.6015,
          "trades": 53,
          "taker_buy_base": 21067.0,
          "taker_buy_quote": 1409.5509
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0664,
          "close": 0.0674,
          "volume": 23579.0,
          "close_time": 1765429199999,
          "quote_volume": 1579.2092,
          "trades": 112,
          "taker_buy_base": 15922.0,
          "taker_buy_quote": 1065.5818
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 2823.0,
          "close_time": 1765432799999,
          "quote_volume": 189.8239,
          "trades": 14,
          "taker_buy_base": 297.0,
          "taker_buy_quote": 19.9584
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.067,
          "volume": 5524.0,
          "close_time": 1765436399999,
          "quote_volume": 371.0643,
          "trades": 40,
          "taker_buy_base": 461.0,
          "taker_buy_quote": 31.0371
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 38036.0,
          "close_time": 1765439999999,
          "quote_volume": 2548.2592,
          "trades": 38,
          "taker_buy_base": 28809.0,
          "taker_buy_quote": 1930.0895
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.067,
          "volume": 19083.0,
          "close_time": 1765443599999,
          "quote_volume": 1278.0337,
          "trades": 51,
          "taker_buy_base": 16912.0,
          "taker_buy_quote": 1132.7953
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 8196.0,
          "close_time": 1765447199999,
          "quote_volume": 548.8119,
          "trades": 20,
          "taker_buy_base": 4424.0,
          "taker_buy_quote": 296.408
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.067,
          "volume": 28113.0,
          "close_time": 1765450799999,
          "quote_volume": 1881.5162,
          "trades": 65,
          "taker_buy_base": 7041.0,
          "taker_buy_quote": 471.5816
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.067,
          "high": 0.0676,
          "low": 0.067,
          "close": 0.0673,
          "volume": 10631.0,
          "close_time": 1765454399999,
          "quote_volume": 714.7485,
          "trades": 25,
          "taker_buy_base": 2811.0,
          "taker_buy_quote": 189.3263
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0671,
          "close": 0.0673,
          "volume": 9844.0,
          "close_time": 1765457999999,
          "quote_volume": 662.4651,
          "trades": 27,
          "taker_buy_base": 4075.0,
          "taker_buy_quote": 274.7077
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0674,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.0671,
          "volume": 73937.0,
          "close_time": 1765461599999,
          "quote_volume": 4972.5778,
          "trades": 43,
          "taker_buy_base": 27092.0,
          "taker_buy_quote": 1818.083
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0671,
          "high": 0.0675,
          "low": 0.0667,
          "close": 0.067,
          "volume": 22329.0,
          "close_time": 1765465199999,
          "quote_volume": 1495.1009,
          "trades": 72,
          "taker_buy_base": 15874.0,
          "taker_buy_quote": 1061.9929
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0668,
          "high": 0.0676,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 7032.0,
          "close_time": 1765468799999,
          "quote_volume": 471.076,
          "trades": 33,
          "taker_buy_base": 374.0,
          "taker_buy_quote": 25.103
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.0669,
          "volume": 27551.0,
          "close_time": 1765472399999,
          "quote_volume": 1840.3375,
          "trades": 33,
          "taker_buy_base": 12117.0,
          "taker_buy_quote": 810.7367
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.067,
          "volume": 8042.0,
          "close_time": 1765475999999,
          "quote_volume": 538.1695,
          "trades": 21,
          "taker_buy_base": 4063.0,
          "taker_buy_quote": 271.7876
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0668,
          "high": 0.0681,
          "low": 0.0668,
          "close": 0.0675,
          "volume": 26783.0,
          "close_time": 1765479599999,
          "quote_volume": 1800.1317,
          "trades": 32,
          "taker_buy_base": 21226.0,
          "taker_buy_quote": 1425.7088
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 16352.0,
          "close_time": 1765483199999,
          "quote_volume": 1104.7701,
          "trades": 28,
          "taker_buy_base": 9391.0,
          "taker_buy_quote": 633.1453
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0674,
          "high": 0.068,
          "low": 0.0673,
          "close": 0.0679,
          "volume": 18184.0,
          "close_time": 1765486799999,
          "quote_volume": 1228.8333,
          "trades": 100,
          "taker_buy_base": 2036.0,
          "taker_buy_quote": 137.577
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0679,
          "high": 0.0688,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 21177.0,
          "close_time": 1765490399999,
          "quote_volume": 1447.0321,
          "trades": 78,
          "taker_buy_base": 8099.0,
          "taker_buy_quote": 552.895
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 6097.0,
          "close_time": 1765493999999,
          "quote_volume": 416.4084,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0679,
          "close": 0.068,
          "volume": 6897.0,
          "close_time": 1765497599999,
          "quote_volume": 469.4206,
          "trades": 19,
          "taker_buy_base": 102.0,
          "taker_buy_quote": 6.9564
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 26668.0,
          "close_time": 1765501199999,
          "quote_volume": 1806.8308,
          "trades": 27,
          "taker_buy_base": 19142.0,
          "taker_buy_quote": 1295.6211
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0673,
          "high": 0.0679,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 3208.0,
          "close_time": 1765504799999,
          "quote_volume": 217.0252,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0676,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.068,
          "volume": 5253.0,
          "close_time": 1765508399999,
          "quote_volume": 356.6251,
          "trades": 16,
          "taker_buy_base": 673.0,
          "taker_buy_quote": 45.6086
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 5275.0,
          "close_time": 1765511999999,
          "quote_volume": 357.8894,
          "trades": 19,
          "taker_buy_base": 2932.0,
          "taker_buy_quote": 199.0703
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0675,
          "close": 0.0677,
          "volume": 22273.0,
          "close_time": 1765515599999,
          "quote_volume": 1509.3695,
          "trades": 34,
          "taker_buy_base": 7830.0,
          "taker_buy_quote": 530.302
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0677,
          "high": 0.0678,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 4745.0,
          "close_time": 1765519199999,
          "quote_volume": 320.4458,
          "trades": 23,
          "taker_buy_base": 1449.0,
          "taker_buy_quote": 98.1759
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0677,
          "close": 0.0677,
          "volume": 2439.0,
          "close_time": 1765522799999,
          "quote_volume": 165.3134,
          "trades": 13,
          "taker_buy_base": 89.0,
          "taker_buy_quote": 6.0431
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0677,
          "high": 0.0678,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 6789.0,
          "close_time": 1765526399999,
          "quote_volume": 459.7191,
          "trades": 24,
          "taker_buy_base": 3728.0,
          "taker_buy_quote": 252.7584
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0675,
          "high": 0.0676,
          "low": 0.0671,
          "close": 0.0673,
          "volume": 13396.0,
          "close_time": 1765529999999,
          "quote_volume": 902.6173,
          "trades": 46,
          "taker_buy_base": 2740.0,
          "taker_buy_quote": 184.676
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0673,
          "high": 0.0682,
          "low": 0.0671,
          "close": 0.0677,
          "volume": 249823.0,
          "close_time": 1765533599999,
          "quote_volume": 17000.8976,
          "trades": 100,
          "taker_buy_base": 234943.0,
          "taker_buy_quote": 15998.8849
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0679,
          "close": 0.068,
          "volume": 5567.0,
          "close_time": 1765537199999,
          "quote_volume": 378.5129,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0678,
          "close": 0.068,
          "volume": 11649.0,
          "close_time": 1765540799999,
          "quote_volume": 791.449,
          "trades": 21,
          "taker_buy_base": 10331.0,
          "taker_buy_quote": 701.9862
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0677,
          "close": 0.068,
          "volume": 2216.0,
          "close_time": 1765544399999,
          "quote_volume": 150.4635,
          "trades": 21,
          "taker_buy_base": 177.0,
          "taker_buy_quote": 12.036
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 1489.0,
          "close_time": 1765547999999,
          "quote_volume": 101.0352,
          "trades": 6,
          "taker_buy_base": 1489.0,
          "taker_buy_quote": 101.0352
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0675,
          "high": 0.0677,
          "low": 0.0671,
          "close": 0.0673,
          "volume": 228638.0,
          "close_time": 1765551599999,
          "quote_volume": 15394.2119,
          "trades": 24,
          "taker_buy_base": 7783.0,
          "taker_buy_quote": 526.4537
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 74752.0,
          "close_time": 1765555199999,
          "quote_volume": 4971.66,
          "trades": 210,
          "taker_buy_base": 39710.0,
          "taker_buy_quote": 2640.5306
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0653,
          "high": 0.0656,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 114867.0,
          "close_time": 1765558799999,
          "quote_volume": 7486.8643,
          "trades": 119,
          "taker_buy_base": 31101.0,
          "taker_buy_quote": 2028.7329
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0654,
          "close": 0.0658,
          "volume": 143529.0,
          "close_time": 1765562399999,
          "quote_volume": 9461.0101,
          "trades": 36,
          "taker_buy_base": 117588.0,
          "taker_buy_quote": 7755.0989
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0659,
          "high": 0.066,
          "low": 0.0659,
          "close": 0.066,
          "volume": 551.0,
          "close_time": 1765565999999,
          "quote_volume": 36.341,
          "trades": 2,
          "taker_buy_base": 250.0,
          "taker_buy_quote": 16.475
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 2166.0,
          "close_time": 1765569599999,
          "quote_volume": 142.0767,
          "trades": 4,
          "taker_buy_base": 2036.0,
          "taker_buy_quote": 133.5617
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 13463.0,
          "close_time": 1765573199999,
          "quote_volume": 885.4399,
          "trades": 10,
          "taker_buy_base": 667.0,
          "taker_buy_quote": 43.9189
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0659,
          "close": 0.0662,
          "volume": 11921.0,
          "close_time": 1765576799999,
          "quote_volume": 788.3467,
          "trades": 12,
          "taker_buy_base": 4829.0,
          "taker_buy_quote": 319.1892
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0663,
          "high": 0.0668,
          "low": 0.0663,
          "close": 0.0668,
          "volume": 13270.0,
          "close_time": 1765580399999,
          "quote_volume": 882.2577,
          "trades": 9,
          "taker_buy_base": 8897.0,
          "taker_buy_quote": 591.1497
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0659,
          "close": 0.0662,
          "volume": 231587.0,
          "close_time": 1765583999999,
          "quote_volume": 15289.8451,
          "trades": 34,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 89.5024
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0663,
          "close": 0.0663,
          "volume": 874.0,
          "close_time": 1765587599999,
          "quote_volume": 57.9462,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0663,
          "close": 0.0667,
          "volume": 68749.0,
          "close_time": 1765591199999,
          "quote_volume": 4603.0552,
          "trades": 85,
          "taker_buy_base": 55489.0,
          "taker_buy_quote": 3718.7153
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0666,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.067,
          "volume": 7015.0,
          "close_time": 1765594799999,
          "quote_volume": 469.9124,
          "trades": 31,
          "taker_buy_base": 7015.0,
          "taker_buy_quote": 469.9124
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.0674,
          "volume": 3945.0,
          "close_time": 1765598399999,
          "quote_volume": 264.9083,
          "trades": 10,
          "taker_buy_base": 1909.0,
          "taker_buy_quote": 128.4963
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 4772.0,
          "close_time": 1765601999999,
          "quote_volume": 320.2012,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.067,
          "close": 0.067,
          "volume": 7031.0,
          "close_time": 1765605599999,
          "quote_volume": 471.7708,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.067,
          "close": 0.0671,
          "volume": 1806.0,
          "close_time": 1765609199999,
          "quote_volume": 121.1419,
          "trades": 10,
          "taker_buy_base": 1806.0,
          "taker_buy_quote": 121.1419
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 4743.0,
          "close_time": 1765612799999,
          "quote_volume": 319.0802,
          "trades": 39,
          "taker_buy_base": 75.0,
          "taker_buy_quote": 5.04
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 19790.0,
          "close_time": 1765616399999,
          "quote_volume": 1330.8715,
          "trades": 11,
          "taker_buy_base": 16599.0,
          "taker_buy_quote": 1116.4363
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0674,
          "high": 0.0675,
          "low": 0.0671,
          "close": 0.0673,
          "volume": 11955.0,
          "close_time": 1765619999999,
          "quote_volume": 806.2791,
          "trades": 21,
          "taker_buy_base": 11365.0,
          "taker_buy_quote": 766.6463
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 6332.0,
          "close_time": 1765623599999,
          "quote_volume": 426.7768,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 0.0,
          "close_time": 1765627199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 0.0,
          "close_time": 1765630799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 1927.0,
          "close_time": 1765634399999,
          "quote_volume": 129.4249,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0669,
          "close": 0.0671,
          "volume": 81463.0,
          "close_time": 1765637999999,
          "quote_volume": 5465.5851,
          "trades": 32,
          "taker_buy_base": 14101.0,
          "taker_buy_quote": 946.1771
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 704.0,
          "close_time": 1765641599999,
          "quote_volume": 47.4496,
          "trades": 4,
          "taker_buy_base": 704.0,
          "taker_buy_quote": 47.4496
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 318.0,
          "close_time": 1765645199999,
          "quote_volume": 21.3696,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 1877.0,
          "close_time": 1765648799999,
          "quote_volume": 126.3221,
          "trades": 2,
          "taker_buy_base": 1877.0,
          "taker_buy_quote": 126.3221
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 0.0,
          "close_time": 1765652399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 3760.0,
          "close_time": 1765655999999,
          "quote_volume": 253.048,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.067,
          "close": 0.067,
          "volume": 99766.0,
          "close_time": 1765659599999,
          "quote_volume": 6698.2769,
          "trades": 116,
          "taker_buy_base": 62625.0,
          "taker_buy_quote": 4204.1139
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0668,
          "close": 0.067,
          "volume": 17337.0,
          "close_time": 1765663199999,
          "quote_volume": 1159.8787,
          "trades": 22,
          "taker_buy_base": 14805.0,
          "taker_buy_quote": 990.2347
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 179363.0,
          "close_time": 1765666799999,
          "quote_volume": 11999.8818,
          "trades": 166,
          "taker_buy_base": 158446.0,
          "taker_buy_quote": 10600.5345
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.067,
          "close": 0.067,
          "volume": 968.0,
          "close_time": 1765670399999,
          "quote_volume": 64.856,
          "trades": 2,
          "taker_buy_base": 968.0,
          "taker_buy_quote": 64.856
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 2540.0,
          "close_time": 1765673999999,
          "quote_volume": 169.418,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 14581.0,
          "close_time": 1765677599999,
          "quote_volume": 971.5246,
          "trades": 66,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0665,
          "high": 0.0671,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 18406.0,
          "close_time": 1765681199999,
          "quote_volume": 1230.891,
          "trades": 63,
          "taker_buy_base": 2231.0,
          "taker_buy_quote": 149.5038
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0668,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.0668,
          "volume": 8123.0,
          "close_time": 1765684799999,
          "quote_volume": 543.7519,
          "trades": 22,
          "taker_buy_base": 2820.0,
          "taker_buy_quote": 188.94
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 52127.0,
          "close_time": 1765688399999,
          "quote_volume": 3480.2863,
          "trades": 55,
          "taker_buy_base": 39818.0,
          "taker_buy_quote": 2658.8765
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 15457.0,
          "close_time": 1765691999999,
          "quote_volume": 1029.619,
          "trades": 34,
          "taker_buy_base": 11021.0,
          "taker_buy_quote": 734.4887
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0663,
          "high": 0.0666,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 4045.0,
          "close_time": 1765695599999,
          "quote_volume": 268.7233,
          "trades": 29,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 8914.0,
          "close_time": 1765699199999,
          "quote_volume": 592.5878,
          "trades": 16,
          "taker_buy_base": 6549.0,
          "taker_buy_quote": 435.6349
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 11011.0,
          "close_time": 1765702799999,
          "quote_volume": 731.2207,
          "trades": 20,
          "taker_buy_base": 4855.0,
          "taker_buy_quote": 322.1307
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 2967.0,
          "close_time": 1765706399999,
          "quote_volume": 196.2374,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.066,
          "close": 0.0662,
          "volume": 51057.0,
          "close_time": 1765709999999,
          "quote_volume": 3392.5534,
          "trades": 110,
          "taker_buy_base": 25050.0,
          "taker_buy_quote": 1668.1636
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 14522.0,
          "close_time": 1765713599999,
          "quote_volume": 958.2312,
          "trades": 61,
          "taker_buy_base": 6156.0,
          "taker_buy_quote": 406.4156
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0658,
          "high": 0.0661,
          "low": 0.0657,
          "close": 0.066,
          "volume": 13752.0,
          "close_time": 1765717199999,
          "quote_volume": 907.663,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 21895.0,
          "close_time": 1765720799999,
          "quote_volume": 1440.8128,
          "trades": 40,
          "taker_buy_base": 17138.0,
          "taker_buy_quote": 1127.9508
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 21711.0,
          "close_time": 1765724399999,
          "quote_volume": 1424.3228,
          "trades": 77,
          "taker_buy_base": 6789.0,
          "taker_buy_quote": 445.3035
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 4876.0,
          "close_time": 1765727999999,
          "quote_volume": 318.7034,
          "trades": 15,
          "taker_buy_base": 764.0,
          "taker_buy_quote": 50.042
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 14104.0,
          "close_time": 1765731599999,
          "quote_volume": 922.4602,
          "trades": 41,
          "taker_buy_base": 10155.0,
          "taker_buy_quote": 664.5665
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0647,
          "close": 0.0648,
          "volume": 7564.0,
          "close_time": 1765735199999,
          "quote_volume": 492.9496,
          "trades": 20,
          "taker_buy_base": 4900.0,
          "taker_buy_quote": 319.97
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0647,
          "high": 0.065,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 6012.0,
          "close_time": 1765738799999,
          "quote_volume": 389.8007,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 13698.0,
          "close_time": 1765742399999,
          "quote_volume": 884.4478,
          "trades": 64,
          "taker_buy_base": 1440.0,
          "taker_buy_quote": 93.0952
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 9461.0,
          "close_time": 1765745999999,
          "quote_volume": 611.6522,
          "trades": 23,
          "taker_buy_base": 2670.0,
          "taker_buy_quote": 172.749
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.064,
          "close": 0.0642,
          "volume": 23565.0,
          "close_time": 1765749599999,
          "quote_volume": 1516.3403,
          "trades": 31,
          "taker_buy_base": 19148.0,
          "taker_buy_quote": 1232.4516
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.064,
          "close": 0.0642,
          "volume": 15587.0,
          "close_time": 1765753199999,
          "quote_volume": 1001.9467,
          "trades": 24,
          "taker_buy_base": 4906.0,
          "taker_buy_quote": 314.9652
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 31264.0,
          "close_time": 1765756799999,
          "quote_volume": 2005.8514,
          "trades": 73,
          "taker_buy_base": 22076.0,
          "taker_buy_quote": 1416.5159
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 17754.0,
          "close_time": 1765760399999,
          "quote_volume": 1138.5415,
          "trades": 26,
          "taker_buy_base": 14261.0,
          "taker_buy_quote": 915.2018
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0639,
          "high": 0.0648,
          "low": 0.0639,
          "close": 0.0645,
          "volume": 13465.0,
          "close_time": 1765763999999,
          "quote_volume": 866.2428,
          "trades": 20,
          "taker_buy_base": 3094.0,
          "taker_buy_quote": 198.8937
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0646,
          "high": 0.065,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 2440.0,
          "close_time": 1765767599999,
          "quote_volume": 157.8885,
          "trades": 13,
          "taker_buy_base": 232.0,
          "taker_buy_quote": 14.9872
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0643,
          "high": 0.0645,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 4258.0,
          "close_time": 1765771199999,
          "quote_volume": 273.9332,
          "trades": 20,
          "taker_buy_base": 1840.0,
          "taker_buy_quote": 118.6022
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0641,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 22898.0,
          "close_time": 1765774799999,
          "quote_volume": 1469.3306,
          "trades": 56,
          "taker_buy_base": 7601.0,
          "taker_buy_quote": 487.9842
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.064,
          "close": 0.0642,
          "volume": 31543.0,
          "close_time": 1765778399999,
          "quote_volume": 2024.3967,
          "trades": 108,
          "taker_buy_base": 5200.0,
          "taker_buy_quote": 334.36
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 17150.0,
          "close_time": 1765781999999,
          "quote_volume": 1101.106,
          "trades": 43,
          "taker_buy_base": 6206.0,
          "taker_buy_quote": 399.0458
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 18817.0,
          "close_time": 1765785599999,
          "quote_volume": 1197.4026,
          "trades": 82,
          "taker_buy_base": 16091.0,
          "taker_buy_quote": 1023.9191
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 30990.0,
          "close_time": 1765789199999,
          "quote_volume": 1966.4673,
          "trades": 93,
          "taker_buy_base": 11134.0,
          "taker_buy_quote": 707.0143
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0633,
          "high": 0.0635,
          "low": 0.0632,
          "close": 0.0633,
          "volume": 196336.0,
          "close_time": 1765792799999,
          "quote_volume": 12446.805,
          "trades": 57,
          "taker_buy_base": 25030.0,
          "taker_buy_quote": 1586.529
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.063,
          "close": 0.0631,
          "volume": 10940.0,
          "close_time": 1765796399999,
          "quote_volume": 691.3429,
          "trades": 30,
          "taker_buy_base": 3914.0,
          "taker_buy_quote": 247.556
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0631,
          "high": 0.0635,
          "low": 0.063,
          "close": 0.0632,
          "volume": 17116.0,
          "close_time": 1765799999999,
          "quote_volume": 1082.0057,
          "trades": 24,
          "taker_buy_base": 12219.0,
          "taker_buy_quote": 772.6694
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 7329.0,
          "close_time": 1765803599999,
          "quote_volume": 465.3004,
          "trades": 14,
          "taker_buy_base": 5098.0,
          "taker_buy_quote": 324.202
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 7036.0,
          "close_time": 1765807199999,
          "quote_volume": 443.9017,
          "trades": 29,
          "taker_buy_base": 2047.0,
          "taker_buy_quote": 129.1657
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.063,
          "high": 0.0635,
          "low": 0.0618,
          "close": 0.0621,
          "volume": 36597.0,
          "close_time": 1765810799999,
          "quote_volume": 2303.8929,
          "trades": 110,
          "taker_buy_base": 5473.0,
          "taker_buy_quote": 345.7035
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0617,
          "high": 0.0621,
          "low": 0.0606,
          "close": 0.0607,
          "volume": 36521.0,
          "close_time": 1765814399999,
          "quote_volume": 2228.2377,
          "trades": 53,
          "taker_buy_base": 11200.0,
          "taker_buy_quote": 689.0154
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0607,
          "high": 0.0608,
          "low": 0.0597,
          "close": 0.06,
          "volume": 29050.0,
          "close_time": 1765817999999,
          "quote_volume": 1754.8867,
          "trades": 69,
          "taker_buy_base": 6054.0,
          "taker_buy_quote": 363.4188
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 12095.0,
          "close_time": 1765821599999,
          "quote_volume": 722.2454,
          "trades": 31,
          "taker_buy_base": 5929.0,
          "taker_buy_quote": 353.0802
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 41830.0,
          "close_time": 1765825199999,
          "quote_volume": 2477.9432,
          "trades": 87,
          "taker_buy_base": 37612.0,
          "taker_buy_quote": 2228.2376
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0601,
          "high": 0.0601,
          "low": 0.06,
          "close": 0.06,
          "volume": 40076.0,
          "close_time": 1765828799999,
          "quote_volume": 2406.8254,
          "trades": 41,
          "taker_buy_base": 28486.0,
          "taker_buy_quote": 1710.4554
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 24942.0,
          "close_time": 1765832399999,
          "quote_volume": 1486.9694,
          "trades": 36,
          "taker_buy_base": 3706.0,
          "taker_buy_quote": 220.7736
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0597,
          "high": 0.0598,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 6669.0,
          "close_time": 1765835999999,
          "quote_volume": 398.6018,
          "trades": 3,
          "taker_buy_base": 872.0,
          "taker_buy_quote": 52.0584
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0601,
          "high": 0.0603,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 3240.0,
          "close_time": 1765839599999,
          "quote_volume": 195.036,
          "trades": 9,
          "taker_buy_base": 2080.0,
          "taker_buy_quote": 125.32
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 11546.0,
          "close_time": 1765843199999,
          "quote_volume": 699.835,
          "trades": 25,
          "taker_buy_base": 5276.0,
          "taker_buy_quote": 319.6591
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 9597.0,
          "close_time": 1765846799999,
          "quote_volume": 580.7259,
          "trades": 18,
          "taker_buy_base": 2763.0,
          "taker_buy_quote": 166.8966
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0598,
          "high": 0.06,
          "low": 0.0598,
          "close": 0.06,
          "volume": 265.0,
          "close_time": 1765850399999,
          "quote_volume": 15.8732,
          "trades": 2,
          "taker_buy_base": 131.0,
          "taker_buy_quote": 7.86
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0599,
          "volume": 3307.0,
          "close_time": 1765853999999,
          "quote_volume": 197.9537,
          "trades": 4,
          "taker_buy_base": 3181.0,
          "taker_buy_quote": 190.4819
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0596,
          "close": 0.0597,
          "volume": 2392.0,
          "close_time": 1765857599999,
          "quote_volume": 142.6984,
          "trades": 14,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 61.984
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.059,
          "close": 0.0593,
          "volume": 5734.0,
          "close_time": 1765861199999,
          "quote_volume": 340.7902,
          "trades": 21,
          "taker_buy_base": 3120.0,
          "taker_buy_quote": 184.808
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 1352.0,
          "close_time": 1765864799999,
          "quote_volume": 80.8496,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0599,
          "close": 0.06,
          "volume": 392.0,
          "close_time": 1765868399999,
          "quote_volume": 23.5066,
          "trades": 2,
          "taker_buy_base": 392.0,
          "taker_buy_quote": 23.5066
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0601,
          "high": 0.0601,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 5571.0,
          "close_time": 1765871999999,
          "quote_volume": 332.7775,
          "trades": 31,
          "taker_buy_base": 3077.0,
          "taker_buy_quote": 183.7982
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0595,
          "high": 0.0601,
          "low": 0.0595,
          "close": 0.0599,
          "volume": 11044.0,
          "close_time": 1765875599999,
          "quote_volume": 660.7397,
          "trades": 56,
          "taker_buy_base": 7019.0,
          "taker_buy_quote": 420.3054
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 10920.0,
          "close_time": 1765879199999,
          "quote_volume": 656.2354,
          "trades": 32,
          "taker_buy_base": 5199.0,
          "taker_buy_quote": 312.4033
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0602,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0607,
          "volume": 11682.0,
          "close_time": 1765882799999,
          "quote_volume": 703.9092,
          "trades": 32,
          "taker_buy_base": 3544.0,
          "taker_buy_quote": 213.6187
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0607,
          "high": 0.0612,
          "low": 0.0607,
          "close": 0.0608,
          "volume": 5993.0,
          "close_time": 1765886399999,
          "quote_volume": 364.9852,
          "trades": 18,
          "taker_buy_base": 3511.0,
          "taker_buy_quote": 213.968
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 14117.0,
          "close_time": 1765889999999,
          "quote_volume": 859.1503,
          "trades": 19,
          "taker_buy_base": 8202.0,
          "taker_buy_quote": 499.8285
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0606,
          "high": 0.0611,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 12775.0,
          "close_time": 1765893599999,
          "quote_volume": 772.1623,
          "trades": 58,
          "taker_buy_base": 10528.0,
          "taker_buy_quote": 636.0779
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 12949.0,
          "close_time": 1765897199999,
          "quote_volume": 786.9347,
          "trades": 14,
          "taker_buy_base": 6194.0,
          "taker_buy_quote": 376.2354
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0605,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0613,
          "volume": 29865.0,
          "close_time": 1765900799999,
          "quote_volume": 1819.1018,
          "trades": 25,
          "taker_buy_base": 18222.0,
          "taker_buy_quote": 1111.9173
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 6308.0,
          "close_time": 1765904399999,
          "quote_volume": 384.8616,
          "trades": 39,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 1640.0,
          "close_time": 1765907999999,
          "quote_volume": 99.4697,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 6935.0,
          "close_time": 1765911599999,
          "quote_volume": 423.0235,
          "trades": 19,
          "taker_buy_base": 3191.0,
          "taker_buy_quote": 195.2712
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 8636.0,
          "close_time": 1765915199999,
          "quote_volume": 524.7708,
          "trades": 13,
          "taker_buy_base": 2633.0,
          "taker_buy_quote": 160.0864
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0608,
          "high": 0.061,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 16765.0,
          "close_time": 1765918799999,
          "quote_volume": 1021.2394,
          "trades": 25,
          "taker_buy_base": 13147.0,
          "taker_buy_quote": 801.4416
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0607,
          "high": 0.0609,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 9288.0,
          "close_time": 1765922399999,
          "quote_volume": 564.949,
          "trades": 30,
          "taker_buy_base": 6707.0,
          "taker_buy_quote": 408.3481
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 8347.0,
          "close_time": 1765925999999,
          "quote_volume": 506.184,
          "trades": 17,
          "taker_buy_base": 5962.0,
          "taker_buy_quote": 361.6294
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 29342.0,
          "close_time": 1765929599999,
          "quote_volume": 1778.2579,
          "trades": 82,
          "taker_buy_base": 13439.0,
          "taker_buy_quote": 814.5873
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 8186.0,
          "close_time": 1765933199999,
          "quote_volume": 496.2094,
          "trades": 23,
          "taker_buy_base": 4698.0,
          "taker_buy_quote": 284.75
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0608,
          "close": 0.061,
          "volume": 6667.0,
          "close_time": 1765936799999,
          "quote_volume": 406.9903,
          "trades": 63,
          "taker_buy_base": 76.0,
          "taker_buy_quote": 4.636
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 6833.0,
          "close_time": 1765940399999,
          "quote_volume": 414.8155,
          "trades": 24,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 9864.0,
          "close_time": 1765943999999,
          "quote_volume": 598.2042,
          "trades": 33,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 378.0,
          "close_time": 1765947599999,
          "quote_volume": 22.884,
          "trades": 2,
          "taker_buy_base": 264.0,
          "taker_buy_quote": 15.9984
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.06,
          "high": 0.0602,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 15763.0,
          "close_time": 1765951199999,
          "quote_volume": 945.4593,
          "trades": 21,
          "taker_buy_base": 1461.0,
          "taker_buy_quote": 87.8573
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 0.0,
          "close_time": 1765954799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 13269.0,
          "close_time": 1765958399999,
          "quote_volume": 795.9522,
          "trades": 23,
          "taker_buy_base": 497.0,
          "taker_buy_quote": 29.9465
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 16724.0,
          "close_time": 1765961999999,
          "quote_volume": 998.5848,
          "trades": 34,
          "taker_buy_base": 9075.0,
          "taker_buy_quote": 542.253
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 8961.0,
          "close_time": 1765965599999,
          "quote_volume": 534.2301,
          "trades": 19,
          "taker_buy_base": 8792.0,
          "taker_buy_quote": 524.1746
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0592,
          "close": 0.0593,
          "volume": 34966.0,
          "close_time": 1765969199999,
          "quote_volume": 2077.9961,
          "trades": 72,
          "taker_buy_base": 23490.0,
          "taker_buy_quote": 1396.8453
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 9141.0,
          "close_time": 1765972799999,
          "quote_volume": 543.0663,
          "trades": 23,
          "taker_buy_base": 3069.0,
          "taker_buy_quote": 182.6055
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 210.0,
          "close_time": 1765976399999,
          "quote_volume": 12.453,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0594,
          "high": 0.0595,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 9801.0,
          "close_time": 1765979999999,
          "quote_volume": 581.445,
          "trades": 24,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 61.88
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0597,
          "high": 0.0603,
          "low": 0.059,
          "close": 0.0603,
          "volume": 19610.0,
          "close_time": 1765983599999,
          "quote_volume": 1174.2146,
          "trades": 41,
          "taker_buy_base": 4478.0,
          "taker_buy_quote": 268.68
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 14304.0,
          "close_time": 1765987199999,
          "quote_volume": 856.5156,
          "trades": 22,
          "taker_buy_base": 11122.0,
          "taker_buy_quote": 670.0496
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0574,
          "close": 0.0575,
          "volume": 8230.0,
          "close_time": 1765990799999,
          "quote_volume": 473.1109,
          "trades": 11,
          "taker_buy_base": 844.0,
          "taker_buy_quote": 48.6245
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 4343.0,
          "close_time": 1765994399999,
          "quote_volume": 250.2773,
          "trades": 7,
          "taker_buy_base": 1497.0,
          "taker_buy_quote": 86.3063
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.057,
          "close": 0.057,
          "volume": 4407.0,
          "close_time": 1765997999999,
          "quote_volume": 252.1718,
          "trades": 6,
          "taker_buy_base": 2792.0,
          "taker_buy_quote": 159.9816
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 29269.0,
          "close_time": 1766001599999,
          "quote_volume": 1661.4398,
          "trades": 37,
          "taker_buy_base": 5565.0,
          "taker_buy_quote": 315.9088
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0569,
          "close": 0.0569,
          "volume": 13997.0,
          "close_time": 1766005199999,
          "quote_volume": 799.6634,
          "trades": 16,
          "taker_buy_base": 12874.0,
          "taker_buy_quote": 735.7647
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 12712.0,
          "close_time": 1766008799999,
          "quote_volume": 724.8741,
          "trades": 8,
          "taker_buy_base": 12615.0,
          "taker_buy_quote": 719.3839
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0567,
          "high": 0.0571,
          "low": 0.0567,
          "close": 0.057,
          "volume": 27047.0,
          "close_time": 1766012399999,
          "quote_volume": 1540.7048,
          "trades": 19,
          "taker_buy_base": 5628.0,
          "taker_buy_quote": 319.9497
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0567,
          "close": 0.0568,
          "volume": 25610.0,
          "close_time": 1766015999999,
          "quote_volume": 1456.3185,
          "trades": 34,
          "taker_buy_base": 19678.0,
          "taker_buy_quote": 1119.6773
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 23561.0,
          "close_time": 1766019599999,
          "quote_volume": 1342.8434,
          "trades": 39,
          "taker_buy_base": 1775.0,
          "taker_buy_quote": 101.1911
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0564,
          "close": 0.0564,
          "volume": 16893.0,
          "close_time": 1766023199999,
          "quote_volume": 955.0107,
          "trades": 54,
          "taker_buy_base": 3283.0,
          "taker_buy_quote": 186.0006
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0564,
          "high": 0.0568,
          "low": 0.0563,
          "close": 0.0568,
          "volume": 26426.0,
          "close_time": 1766026799999,
          "quote_volume": 1495.7021,
          "trades": 36,
          "taker_buy_base": 14017.0,
          "taker_buy_quote": 794.6618
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0562,
          "volume": 28863.0,
          "close_time": 1766030399999,
          "quote_volume": 1625.4524,
          "trades": 13,
          "taker_buy_base": 28863.0,
          "taker_buy_quote": 1625.4524
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0559,
          "close": 0.056,
          "volume": 10000.0,
          "close_time": 1766033999999,
          "quote_volume": 560.2988,
          "trades": 31,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 19534.0,
          "close_time": 1766037599999,
          "quote_volume": 1086.9727,
          "trades": 30,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 16888.0,
          "close_time": 1766041199999,
          "quote_volume": 935.127,
          "trades": 23,
          "taker_buy_base": 234.0,
          "taker_buy_quote": 12.987
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 24044.0,
          "close_time": 1766044799999,
          "quote_volume": 1328.9597,
          "trades": 54,
          "taker_buy_base": 9041.0,
          "taker_buy_quote": 499.9673
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0553,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 12387.0,
          "close_time": 1766048399999,
          "quote_volume": 688.4176,
          "trades": 56,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 75.4416
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 10343.0,
          "close_time": 1766051999999,
          "quote_volume": 576.9936,
          "trades": 29,
          "taker_buy_base": 5712.0,
          "taker_buy_quote": 319.0595
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 4852.0,
          "close_time": 1766055599999,
          "quote_volume": 270.3105,
          "trades": 18,
          "taker_buy_base": 520.0,
          "taker_buy_quote": 29.068
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 789.0,
          "close_time": 1766059199999,
          "quote_volume": 43.8473,
          "trades": 3,
          "taker_buy_base": 232.0,
          "taker_buy_quote": 12.9224
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0557,
          "high": 0.0558,
          "low": 0.0556,
          "close": 0.0558,
          "volume": 6312.0,
          "close_time": 1766062799999,
          "quote_volume": 351.5776,
          "trades": 5,
          "taker_buy_base": 6312.0,
          "taker_buy_quote": 351.5776
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0557,
          "close": 0.0563,
          "volume": 22559.0,
          "close_time": 1766066399999,
          "quote_volume": 1265.2186,
          "trades": 20,
          "taker_buy_base": 15663.0,
          "taker_buy_quote": 877.9508
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 4332.0,
          "close_time": 1766069999999,
          "quote_volume": 242.7089,
          "trades": 11,
          "taker_buy_base": 2175.0,
          "taker_buy_quote": 121.918
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0556,
          "high": 0.056,
          "low": 0.0555,
          "close": 0.056,
          "volume": 10212.0,
          "close_time": 1766073599999,
          "quote_volume": 567.6437,
          "trades": 37,
          "taker_buy_base": 5710.0,
          "taker_buy_quote": 317.0189
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 3431.0,
          "close_time": 1766077199999,
          "quote_volume": 191.3742,
          "trades": 13,
          "taker_buy_base": 1674.0,
          "taker_buy_quote": 93.3783
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0534,
          "close": 0.0541,
          "volume": 23040.0,
          "close_time": 1766080799999,
          "quote_volume": 1250.6267,
          "trades": 38,
          "taker_buy_base": 3238.0,
          "taker_buy_quote": 177.1186
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.054,
          "close": 0.054,
          "volume": 1487.0,
          "close_time": 1766084399999,
          "quote_volume": 80.974,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0523,
          "close": 0.0524,
          "volume": 11854.0,
          "close_time": 1766087999999,
          "quote_volume": 625.971,
          "trades": 21,
          "taker_buy_base": 7669.0,
          "taker_buy_quote": 404.6166
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 9466.0,
          "close_time": 1766091599999,
          "quote_volume": 498.9724,
          "trades": 11,
          "taker_buy_base": 7079.0,
          "taker_buy_quote": 373.157
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 469.0,
          "close_time": 1766095199999,
          "quote_volume": 24.9508,
          "trades": 1,
          "taker_buy_base": 469.0,
          "taker_buy_quote": 24.9508
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 0.0,
          "close_time": 1766098799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 10283.0,
          "close_time": 1766102399999,
          "quote_volume": 543.3273,
          "trades": 6,
          "taker_buy_base": 6309.0,
          "taker_buy_quote": 333.5001
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 5713.0,
          "close_time": 1766105999999,
          "quote_volume": 301.1491,
          "trades": 23,
          "taker_buy_base": 1060.0,
          "taker_buy_quote": 55.652
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 1906.0,
          "close_time": 1766109599999,
          "quote_volume": 99.0012,
          "trades": 10,
          "taker_buy_base": 990.0,
          "taker_buy_quote": 51.6
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.052,
          "volume": 3849.0,
          "close_time": 1766113199999,
          "quote_volume": 199.5667,
          "trades": 11,
          "taker_buy_base": 1600.0,
          "taker_buy_quote": 83.2
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0523,
          "high": 0.0533,
          "low": 0.0523,
          "close": 0.053,
          "volume": 15842.0,
          "close_time": 1766116799999,
          "quote_volume": 837.3292,
          "trades": 10,
          "taker_buy_base": 4804.0,
          "taker_buy_quote": 252.6714
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0532,
          "volume": 20435.0,
          "close_time": 1766120399999,
          "quote_volume": 1083.1039,
          "trades": 11,
          "taker_buy_base": 11993.0,
          "taker_buy_quote": 637.1749
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 13005.0,
          "close_time": 1766123999999,
          "quote_volume": 691.0694,
          "trades": 8,
          "taker_buy_base": 2032.0,
          "taker_buy_quote": 108.1024
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0533,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 2419.0,
          "close_time": 1766127599999,
          "quote_volume": 129.5214,
          "trades": 4,
          "taker_buy_base": 2229.0,
          "taker_buy_quote": 119.4324
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 29177.0,
          "close_time": 1766131199999,
          "quote_volume": 1571.5727,
          "trades": 21,
          "taker_buy_base": 3073.0,
          "taker_buy_quote": 165.6155
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0539,
          "volume": 14954.0,
          "close_time": 1766134799999,
          "quote_volume": 803.9875,
          "trades": 9,
          "taker_buy_base": 1304.0,
          "taker_buy_quote": 70.2856
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 647.0,
          "close_time": 1766138399999,
          "quote_volume": 34.6677,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 6099.0,
          "close_time": 1766141999999,
          "quote_volume": 325.6799,
          "trades": 5,
          "taker_buy_base": 4685.0,
          "taker_buy_quote": 250.0371
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0534,
          "volume": 13879.0,
          "close_time": 1766145599999,
          "quote_volume": 738.2466,
          "trades": 10,
          "taker_buy_base": 12535.0,
          "taker_buy_quote": 666.8802
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 803.0,
          "close_time": 1766149199999,
          "quote_volume": 42.828,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 14811.0,
          "close_time": 1766152799999,
          "quote_volume": 787.8209,
          "trades": 17,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0531,
          "high": 0.0538,
          "low": 0.053,
          "close": 0.0532,
          "volume": 21348.0,
          "close_time": 1766156399999,
          "quote_volume": 1139.1554,
          "trades": 61,
          "taker_buy_base": 19686.0,
          "taker_buy_quote": 1050.5854
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0534,
          "high": 0.0542,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 30267.0,
          "close_time": 1766159999999,
          "quote_volume": 1621.1318,
          "trades": 29,
          "taker_buy_base": 21027.0,
          "taker_buy_quote": 1124.3125
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0533,
          "high": 0.0547,
          "low": 0.0533,
          "close": 0.0544,
          "volume": 59398.0,
          "close_time": 1766163599999,
          "quote_volume": 3225.1842,
          "trades": 45,
          "taker_buy_base": 28645.0,
          "taker_buy_quote": 1552.1086
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 44982.0,
          "close_time": 1766167199999,
          "quote_volume": 2444.1417,
          "trades": 43,
          "taker_buy_base": 26383.0,
          "taker_buy_quote": 1435.5564
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.054,
          "close": 0.0542,
          "volume": 8698.0,
          "close_time": 1766170799999,
          "quote_volume": 471.2536,
          "trades": 4,
          "taker_buy_base": 7658.0,
          "taker_buy_quote": 414.8856
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.0546,
          "high": 0.0554,
          "low": 0.0546,
          "close": 0.0553,
          "volume": 34708.0,
          "close_time": 1766174399999,
          "quote_volume": 1906.6442,
          "trades": 31,
          "taker_buy_base": 14040.0,
          "taker_buy_quote": 775.0589
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0553,
          "high": 0.0554,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 15197.0,
          "close_time": 1766177999999,
          "quote_volume": 840.4268,
          "trades": 80,
          "taker_buy_base": 327.0,
          "taker_buy_quote": 18.1158
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0551,
          "close": 0.0551,
          "volume": 44369.0,
          "close_time": 1766181599999,
          "quote_volume": 2456.5427,
          "trades": 14,
          "taker_buy_base": 21062.0,
          "taker_buy_quote": 1168.9624
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0554,
          "close": 0.0554,
          "volume": 677.0,
          "close_time": 1766185199999,
          "quote_volume": 37.5058,
          "trades": 2,
          "taker_buy_base": 677.0,
          "taker_buy_quote": 37.5058
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 211.0,
          "close_time": 1766188799999,
          "quote_volume": 11.6688,
          "trades": 2,
          "taker_buy_base": 108.0,
          "taker_buy_quote": 5.9832
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0549,
          "close": 0.055,
          "volume": 7278.0,
          "close_time": 1766192399999,
          "quote_volume": 400.194,
          "trades": 12,
          "taker_buy_base": 4102.0,
          "taker_buy_quote": 225.61
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 9451.0,
          "close_time": 1766195999999,
          "quote_volume": 518.7053,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 15547.0,
          "close_time": 1766199599999,
          "quote_volume": 854.3487,
          "trades": 23,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 4826.0,
          "close_time": 1766203199999,
          "quote_volume": 264.1648,
          "trades": 3,
          "taker_buy_base": 1826.0,
          "taker_buy_quote": 100.0648
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 125.0,
          "close_time": 1766206799999,
          "quote_volume": 6.8375,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.055,
          "close": 0.0551,
          "volume": 1669.0,
          "close_time": 1766210399999,
          "quote_volume": 91.9192,
          "trades": 8,
          "taker_buy_base": 1669.0,
          "taker_buy_quote": 91.9192
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.055,
          "close": 0.0551,
          "volume": 3016.0,
          "close_time": 1766213999999,
          "quote_volume": 165.8827,
          "trades": 4,
          "taker_buy_base": 1379.0,
          "taker_buy_quote": 75.8477
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 3340.0,
          "close_time": 1766217599999,
          "quote_volume": 184.6158,
          "trades": 3,
          "taker_buy_base": 3340.0,
          "taker_buy_quote": 184.6158
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0554,
          "high": 0.0558,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 1941.0,
          "close_time": 1766221199999,
          "quote_volume": 108.1666,
          "trades": 3,
          "taker_buy_base": 901.0,
          "taker_buy_quote": 50.2386
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.0552,
          "volume": 27178.0,
          "close_time": 1766224799999,
          "quote_volume": 1500.0848,
          "trades": 34,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.055,
          "volume": 15356.0,
          "close_time": 1766228399999,
          "quote_volume": 844.7167,
          "trades": 32,
          "taker_buy_base": 890.0,
          "taker_buy_quote": 49.306
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.055,
          "high": 0.0554,
          "low": 0.055,
          "close": 0.0554,
          "volume": 1260.0,
          "close_time": 1766231999999,
          "quote_volume": 69.7364,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0553,
          "volume": 3222.0,
          "close_time": 1766235599999,
          "quote_volume": 178.4988,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 6838.0,
          "close_time": 1766239199999,
          "quote_volume": 376.0438,
          "trades": 6,
          "taker_buy_base": 6838.0,
          "taker_buy_quote": 376.0438
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.0553,
          "volume": 21388.0,
          "close_time": 1766242799999,
          "quote_volume": 1178.6607,
          "trades": 48,
          "taker_buy_base": 19504.0,
          "taker_buy_quote": 1074.6915
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.0551,
          "close": 0.0551,
          "volume": 2507.0,
          "close_time": 1766246399999,
          "quote_volume": 138.2709,
          "trades": 7,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 57.304
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.0552,
          "volume": 12125.0,
          "close_time": 1766249999999,
          "quote_volume": 667.8504,
          "trades": 6,
          "taker_buy_base": 4788.0,
          "taker_buy_quote": 264.2976
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.055,
          "volume": 6205.0,
          "close_time": 1766253599999,
          "quote_volume": 341.3635,
          "trades": 4,
          "taker_buy_base": 6067.0,
          "taker_buy_quote": 333.7597
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.0551,
          "volume": 3218.0,
          "close_time": 1766257199999,
          "quote_volume": 177.1922,
          "trades": 8,
          "taker_buy_base": 558.0,
          "taker_buy_quote": 30.7108
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 1854.0,
          "close_time": 1766260799999,
          "quote_volume": 102.0017,
          "trades": 3,
          "taker_buy_base": 625.0,
          "taker_buy_quote": 34.4375
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.055,
          "close": 0.055,
          "volume": 7603.0,
          "close_time": 1766264399999,
          "quote_volume": 418.1903,
          "trades": 9,
          "taker_buy_base": 1623.0,
          "taker_buy_quote": 89.2903
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.055,
          "volume": 1559.0,
          "close_time": 1766267999999,
          "quote_volume": 85.763,
          "trades": 6,
          "taker_buy_base": 90.0,
          "taker_buy_quote": 4.968
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 6080.0,
          "close_time": 1766271599999,
          "quote_volume": 334.4252,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.0553,
          "volume": 14948.0,
          "close_time": 1766275199999,
          "quote_volume": 824.1876,
          "trades": 26,
          "taker_buy_base": 9134.0,
          "taker_buy_quote": 504.1063
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.055,
          "volume": 17817.0,
          "close_time": 1766278799999,
          "quote_volume": 982.1944,
          "trades": 51,
          "taker_buy_base": 4088.0,
          "taker_buy_quote": 225.2778
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 12718.0,
          "close_time": 1766282399999,
          "quote_volume": 699.1676,
          "trades": 14,
          "taker_buy_base": 8874.0,
          "taker_buy_quote": 487.7934
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 4089.0,
          "close_time": 1766285999999,
          "quote_volume": 222.6539,
          "trades": 11,
          "taker_buy_base": 3975.0,
          "taker_buy_quote": 216.4295
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 34704.0,
          "close_time": 1766289599999,
          "quote_volume": 1891.3526,
          "trades": 84,
          "taker_buy_base": 17329.0,
          "taker_buy_quote": 944.4451
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 6312.0,
          "close_time": 1766293199999,
          "quote_volume": 343.5778,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0544,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 17963.0,
          "close_time": 1766296799999,
          "quote_volume": 983.3774,
          "trades": 25,
          "taker_buy_base": 12728.0,
          "taker_buy_quote": 698.1281
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.055,
          "close": 0.055,
          "volume": 454.0,
          "close_time": 1766300399999,
          "quote_volume": 24.97,
          "trades": 5,
          "taker_buy_base": 454.0,
          "taker_buy_quote": 24.97
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0554,
          "high": 0.0563,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 25296.0,
          "close_time": 1766303999999,
          "quote_volume": 1416.491,
          "trades": 58,
          "taker_buy_base": 18234.0,
          "taker_buy_quote": 1021.2012
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0553,
          "volume": 9813.0,
          "close_time": 1766307599999,
          "quote_volume": 543.7863,
          "trades": 26,
          "taker_buy_base": 4373.0,
          "taker_buy_quote": 242.6564
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 6904.0,
          "close_time": 1766311199999,
          "quote_volume": 382.3458,
          "trades": 25,
          "taker_buy_base": 4200.0,
          "taker_buy_quote": 232.5442
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 29339.0,
          "close_time": 1766314799999,
          "quote_volume": 1614.1685,
          "trades": 74,
          "taker_buy_base": 455.0,
          "taker_buy_quote": 24.9795
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 2807.0,
          "close_time": 1766318399999,
          "quote_volume": 154.1043,
          "trades": 16,
          "taker_buy_base": 455.0,
          "taker_buy_quote": 24.9795
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 18284.0,
          "close_time": 1766321999999,
          "quote_volume": 998.5368,
          "trades": 29,
          "taker_buy_base": 5372.0,
          "taker_buy_quote": 293.4064
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 108172.0,
          "close_time": 1766325599999,
          "quote_volume": 5770.1098,
          "trades": 128,
          "taker_buy_base": 66140.0,
          "taker_buy_quote": 3528.9895
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0528,
          "close": 0.0532,
          "volume": 16054.0,
          "close_time": 1766329199999,
          "quote_volume": 852.8561,
          "trades": 42,
          "taker_buy_base": 2739.0,
          "taker_buy_quote": 145.4967
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 12385.0,
          "close_time": 1766332799999,
          "quote_volume": 659.4498,
          "trades": 14,
          "taker_buy_base": 7374.0,
          "taker_buy_quote": 393.2843
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0531,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 6660.0,
          "close_time": 1766336399999,
          "quote_volume": 354.6756,
          "trades": 12,
          "taker_buy_base": 6660.0,
          "taker_buy_quote": 354.6756
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 0.0,
          "close_time": 1766339999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 3013.0,
          "close_time": 1766343599999,
          "quote_volume": 159.9903,
          "trades": 1,
          "taker_buy_base": 3013.0,
          "taker_buy_quote": 159.9903
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 8118.0,
          "close_time": 1766347199999,
          "quote_volume": 433.6964,
          "trades": 19,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 16868.0,
          "close_time": 1766350799999,
          "quote_volume": 902.8149,
          "trades": 36,
          "taker_buy_base": 3305.0,
          "taker_buy_quote": 177.4785
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 13784.0,
          "close_time": 1766354399999,
          "quote_volume": 736.9509,
          "trades": 14,
          "taker_buy_base": 8976.0,
          "taker_buy_quote": 479.9164
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0537,
          "volume": 36309.0,
          "close_time": 1766357999999,
          "quote_volume": 1937.1149,
          "trades": 79,
          "taker_buy_base": 11841.0,
          "taker_buy_quote": 632.5738
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 2065.0,
          "close_time": 1766361599999,
          "quote_volume": 111.0838,
          "trades": 2,
          "taker_buy_base": 1933.0,
          "taker_buy_quote": 103.9954
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0542,
          "volume": 8317.0,
          "close_time": 1766365199999,
          "quote_volume": 450.3441,
          "trades": 22,
          "taker_buy_base": 2957.0,
          "taker_buy_quote": 159.9737
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0541,
          "high": 0.0555,
          "low": 0.0541,
          "close": 0.0555,
          "volume": 36596.0,
          "close_time": 1766368799999,
          "quote_volume": 1992.0091,
          "trades": 31,
          "taker_buy_base": 13186.0,
          "taker_buy_quote": 719.4987
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 9826.0,
          "close_time": 1766372399999,
          "quote_volume": 536.1362,
          "trades": 23,
          "taker_buy_base": 1790.0,
          "taker_buy_quote": 97.243
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.055,
          "volume": 3010.0,
          "close_time": 1766375999999,
          "quote_volume": 166.002,
          "trades": 2,
          "taker_buy_base": 2260.0,
          "taker_buy_quote": 124.752
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0555,
          "high": 0.0577,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 795750.0,
          "close_time": 1766379599999,
          "quote_volume": 44709.5712,
          "trades": 274,
          "taker_buy_base": 497425.0,
          "taker_buy_quote": 28191.7475
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 38025.0,
          "close_time": 1766383199999,
          "quote_volume": 2069.596,
          "trades": 17,
          "taker_buy_base": 11088.0,
          "taker_buy_quote": 605.4048
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.054,
          "close": 0.054,
          "volume": 5000.0,
          "close_time": 1766386799999,
          "quote_volume": 270.1845,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0541,
          "volume": 23865.0,
          "close_time": 1766390399999,
          "quote_volume": 1290.6798,
          "trades": 13,
          "taker_buy_base": 9282.0,
          "taker_buy_quote": 501.9402
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0542,
          "high": 0.0544,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 35391.0,
          "close_time": 1766393999999,
          "quote_volume": 1915.3472,
          "trades": 36,
          "taker_buy_base": 19646.0,
          "taker_buy_quote": 1065.1691
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 653.0,
          "close_time": 1766397599999,
          "quote_volume": 35.1314,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0543,
          "volume": 654.0,
          "close_time": 1766401199999,
          "quote_volume": 35.4789,
          "trades": 4,
          "taker_buy_base": 267.0,
          "taker_buy_quote": 14.4981
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 1050.0,
          "close_time": 1766404799999,
          "quote_volume": 57.015,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 29269.0,
          "close_time": 1766408399999,
          "quote_volume": 1592.5271,
          "trades": 8,
          "taker_buy_base": 5869.0,
          "taker_buy_quote": 319.5671
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.0541,
          "close": 0.0541,
          "volume": 2984.0,
          "close_time": 1766411999999,
          "quote_volume": 161.8042,
          "trades": 3,
          "taker_buy_base": 1750.0,
          "taker_buy_quote": 95.025
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 460.0,
          "close_time": 1766415599999,
          "quote_volume": 24.9964,
          "trades": 3,
          "taker_buy_base": 184.0,
          "taker_buy_quote": 10.0096
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 11012.0,
          "close_time": 1766419199999,
          "quote_volume": 594.7485,
          "trades": 31,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 6616.0,
          "close_time": 1766422799999,
          "quote_volume": 358.7542,
          "trades": 2,
          "taker_buy_base": 6616.0,
          "taker_buy_quote": 358.7542
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.054,
          "close": 0.0541,
          "volume": 856.0,
          "close_time": 1766426399999,
          "quote_volume": 46.281,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 1331.0,
          "close_time": 1766429999999,
          "quote_volume": 72.2733,
          "trades": 2,
          "taker_buy_base": 1109.0,
          "taker_buy_quote": 60.2187
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 16717.0,
          "close_time": 1766433599999,
          "quote_volume": 895.6573,
          "trades": 23,
          "taker_buy_base": 10588.0,
          "taker_buy_quote": 567.6096
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 7770.0,
          "close_time": 1766437199999,
          "quote_volume": 414.3154,
          "trades": 11,
          "taker_buy_base": 6199.0,
          "taker_buy_quote": 330.4067
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 3150.0,
          "close_time": 1766440799999,
          "quote_volume": 169.1532,
          "trades": 7,
          "taker_buy_base": 2502.0,
          "taker_buy_quote": 134.4204
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0535,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 3976.0,
          "close_time": 1766444399999,
          "quote_volume": 214.4218,
          "trades": 11,
          "taker_buy_base": 2782.0,
          "taker_buy_quote": 149.9458
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.0544,
          "volume": 19043.0,
          "close_time": 1766447999999,
          "quote_volume": 1031.8748,
          "trades": 19,
          "taker_buy_base": 6437.0,
          "taker_buy_quote": 350.1728
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 35020.0,
          "close_time": 1766451599999,
          "quote_volume": 1900.7342,
          "trades": 36,
          "taker_buy_base": 385.0,
          "taker_buy_quote": 20.9055
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0542,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 6683.0,
          "close_time": 1766455199999,
          "quote_volume": 360.3102,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 14530.0,
          "close_time": 1766458799999,
          "quote_volume": 776.7082,
          "trades": 21,
          "taker_buy_base": 2990.0,
          "taker_buy_quote": 159.367
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0532,
          "volume": 8124.0,
          "close_time": 1766462399999,
          "quote_volume": 432.3507,
          "trades": 26,
          "taker_buy_base": 346.0,
          "taker_buy_quote": 18.4764
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 7691.0,
          "close_time": 1766465999999,
          "quote_volume": 409.2363,
          "trades": 20,
          "taker_buy_base": 807.0,
          "taker_buy_quote": 42.9793
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.053,
          "close": 0.0531,
          "volume": 6578.0,
          "close_time": 1766469599999,
          "quote_volume": 348.6408,
          "trades": 4,
          "taker_buy_base": 6578.0,
          "taker_buy_quote": 348.6408
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.053,
          "volume": 15602.0,
          "close_time": 1766473199999,
          "quote_volume": 827.2549,
          "trades": 16,
          "taker_buy_base": 15050.0,
          "taker_buy_quote": 798.1093
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0529,
          "high": 0.0531,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 585.0,
          "close_time": 1766476799999,
          "quote_volume": 30.9765,
          "trades": 2,
          "taker_buy_base": 585.0,
          "taker_buy_quote": 30.9765
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.053,
          "volume": 7948.0,
          "close_time": 1766480399999,
          "quote_volume": 421.3171,
          "trades": 28,
          "taker_buy_base": 1177.0,
          "taker_buy_quote": 62.5039
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0532,
          "volume": 16162.0,
          "close_time": 1766483999999,
          "quote_volume": 858.7954,
          "trades": 48,
          "taker_buy_base": 127.0,
          "taker_buy_quote": 6.7691
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 2343.0,
          "close_time": 1766487599999,
          "quote_volume": 124.8062,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 19836.0,
          "close_time": 1766491199999,
          "quote_volume": 1066.6502,
          "trades": 10,
          "taker_buy_base": 10804.0,
          "taker_buy_quote": 581.8093
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 1658.0,
          "close_time": 1766494799999,
          "quote_volume": 88.1313,
          "trades": 8,
          "taker_buy_base": 501.0,
          "taker_buy_quote": 26.6712
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 1949.0,
          "close_time": 1766498399999,
          "quote_volume": 102.7123,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 17916.0,
          "close_time": 1766501999999,
          "quote_volume": 951.3466,
          "trades": 19,
          "taker_buy_base": 16560.0,
          "taker_buy_quote": 879.6458
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 6623.0,
          "close_time": 1766505599999,
          "quote_volume": 350.3756,
          "trades": 4,
          "taker_buy_base": 6623.0,
          "taker_buy_quote": 350.3756
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0528,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.0537,
          "volume": 2303.0,
          "close_time": 1766509199999,
          "quote_volume": 123.5244,
          "trades": 15,
          "taker_buy_base": 1100.0,
          "taker_buy_quote": 59.07
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 7025.0,
          "close_time": 1766512799999,
          "quote_volume": 377.039,
          "trades": 5,
          "taker_buy_base": 6238.0,
          "taker_buy_quote": 335.0132
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 122.0,
          "close_time": 1766516399999,
          "quote_volume": 6.5514,
          "trades": 1,
          "taker_buy_base": 122.0,
          "taker_buy_quote": 6.5514
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 1271.0,
          "close_time": 1766519999999,
          "quote_volume": 68.3599,
          "trades": 8,
          "taker_buy_base": 1168.0,
          "taker_buy_quote": 62.8494
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0541,
          "volume": 12998.0,
          "close_time": 1766523599999,
          "quote_volume": 702.7086,
          "trades": 13,
          "taker_buy_base": 12428.0,
          "taker_buy_quote": 672.0196
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 2513.0,
          "close_time": 1766527199999,
          "quote_volume": 134.416,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 14158.0,
          "close_time": 1766530799999,
          "quote_volume": 755.8907,
          "trades": 20,
          "taker_buy_base": 11352.0,
          "taker_buy_quote": 606.2993
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 476.0,
          "close_time": 1766534399999,
          "quote_volume": 25.5612,
          "trades": 2,
          "taker_buy_base": 476.0,
          "taker_buy_quote": 25.5612
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 1544.0,
          "close_time": 1766537999999,
          "quote_volume": 82.8086,
          "trades": 6,
          "taker_buy_base": 1544.0,
          "taker_buy_quote": 82.8086
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 18130.0,
          "close_time": 1766541599999,
          "quote_volume": 968.8815,
          "trades": 31,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 23863.0,
          "close_time": 1766545199999,
          "quote_volume": 1259.4032,
          "trades": 43,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 4392.0,
          "close_time": 1766548799999,
          "quote_volume": 231.8364,
          "trades": 4,
          "taker_buy_base": 2361.0,
          "taker_buy_quote": 124.4247
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0528,
          "close": 0.053,
          "volume": 259.0,
          "close_time": 1766552399999,
          "quote_volume": 13.6978,
          "trades": 2,
          "taker_buy_base": 113.0,
          "taker_buy_quote": 5.989
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0527,
          "high": 0.0528,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 11944.0,
          "close_time": 1766555999999,
          "quote_volume": 629.4546,
          "trades": 5,
          "taker_buy_base": 11944.0,
          "taker_buy_quote": 629.4546
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 1951.0,
          "close_time": 1766559599999,
          "quote_volume": 102.8177,
          "trades": 6,
          "taker_buy_base": 122.0,
          "taker_buy_quote": 6.4294
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 17887.0,
          "close_time": 1766563199999,
          "quote_volume": 941.605,
          "trades": 43,
          "taker_buy_base": 3036.0,
          "taker_buy_quote": 159.9972
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 16114.0,
          "close_time": 1766566799999,
          "quote_volume": 846.7393,
          "trades": 25,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 0.0,
          "close_time": 1766570399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 426.0,
          "close_time": 1766573999999,
          "quote_volume": 22.5354,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 13212.0,
          "close_time": 1766577599999,
          "quote_volume": 700.3489,
          "trades": 12,
          "taker_buy_base": 2296.0,
          "taker_buy_quote": 122.012
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 10484.0,
          "close_time": 1766581199999,
          "quote_volume": 556.8311,
          "trades": 22,
          "taker_buy_base": 608.0,
          "taker_buy_quote": 32.3456
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 17718.0,
          "close_time": 1766584799999,
          "quote_volume": 938.5681,
          "trades": 58,
          "taker_buy_base": 2483.0,
          "taker_buy_quote": 131.9201
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 1352.0,
          "close_time": 1766588399999,
          "quote_volume": 71.7912,
          "trades": 1,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 71.7912
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 953.0,
          "close_time": 1766591999999,
          "quote_volume": 50.6043,
          "trades": 1,
          "taker_buy_base": 953.0,
          "taker_buy_quote": 50.6043
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 10562.0,
          "close_time": 1766595599999,
          "quote_volume": 561.8984,
          "trades": 4,
          "taker_buy_base": 10562.0,
          "taker_buy_quote": 561.8984
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0529,
          "close": 0.053,
          "volume": 4785.0,
          "close_time": 1766599199999,
          "quote_volume": 253.3267,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.053,
          "close": 0.053,
          "volume": 0.0,
          "close_time": 1766602799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 192.0,
          "close_time": 1766606399999,
          "quote_volume": 10.1568,
          "trades": 1,
          "taker_buy_base": 192.0,
          "taker_buy_quote": 10.1568
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 927.0,
          "close_time": 1766609999999,
          "quote_volume": 49.5018,
          "trades": 3,
          "taker_buy_base": 927.0,
          "taker_buy_quote": 49.5018
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 598.0,
          "close_time": 1766613599999,
          "quote_volume": 31.9834,
          "trades": 2,
          "taker_buy_base": 598.0,
          "taker_buy_quote": 31.9834
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0537,
          "volume": 8775.0,
          "close_time": 1766617199999,
          "quote_volume": 469.8006,
          "trades": 26,
          "taker_buy_base": 2036.0,
          "taker_buy_quote": 109.7404
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 1006.0,
          "close_time": 1766620799999,
          "quote_volume": 54.0518,
          "trades": 4,
          "taker_buy_base": 1006.0,
          "taker_buy_quote": 54.0518
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 14171.0,
          "close_time": 1766624399999,
          "quote_volume": 756.1016,
          "trades": 35,
          "taker_buy_base": 2421.0,
          "taker_buy_quote": 130.0077
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 7919.0,
          "close_time": 1766627999999,
          "quote_volume": 421.8316,
          "trades": 24,
          "taker_buy_base": 132.0,
          "taker_buy_quote": 7.062
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 2699.0,
          "close_time": 1766631599999,
          "quote_volume": 144.6273,
          "trades": 7,
          "taker_buy_base": 2699.0,
          "taker_buy_quote": 144.6273
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 6010.0,
          "close_time": 1766635199999,
          "quote_volume": 323.8681,
          "trades": 6,
          "taker_buy_base": 6010.0,
          "taker_buy_quote": 323.8681
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 0.0,
          "close_time": 1766638799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 1561.0,
          "close_time": 1766642399999,
          "quote_volume": 83.8257,
          "trades": 6,
          "taker_buy_base": 1561.0,
          "taker_buy_quote": 83.8257
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 1814.0,
          "close_time": 1766645999999,
          "quote_volume": 97.476,
          "trades": 6,
          "taker_buy_base": 1234.0,
          "taker_buy_quote": 66.3407
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0536,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 4050.0,
          "close_time": 1766649599999,
          "quote_volume": 218.3771,
          "trades": 4,
          "taker_buy_base": 1858.0,
          "taker_buy_quote": 99.9604
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0541,
          "close": 0.0541,
          "volume": 1072.0,
          "close_time": 1766653199999,
          "quote_volume": 57.9952,
          "trades": 1,
          "taker_buy_base": 1072.0,
          "taker_buy_quote": 57.9952
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 18768.0,
          "close_time": 1766656799999,
          "quote_volume": 1010.809,
          "trades": 53,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 4555.0,
          "close_time": 1766660399999,
          "quote_volume": 244.3071,
          "trades": 17,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 0.0,
          "close_time": 1766663999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 8216.0,
          "close_time": 1766667599999,
          "quote_volume": 441.3811,
          "trades": 15,
          "taker_buy_base": 6735.0,
          "taker_buy_quote": 362.0173
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 7191.0,
          "close_time": 1766671199999,
          "quote_volume": 385.2193,
          "trades": 18,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 11396.0,
          "close_time": 1766674799999,
          "quote_volume": 609.2005,
          "trades": 20,
          "taker_buy_base": 6043.0,
          "taker_buy_quote": 323.599
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 2206.0,
          "close_time": 1766678399999,
          "quote_volume": 118.6828,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 21737.0,
          "close_time": 1766681999999,
          "quote_volume": 1171.4486,
          "trades": 35,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 430.0,
          "close_time": 1766685599999,
          "quote_volume": 23.005,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 19721.0,
          "close_time": 1766689199999,
          "quote_volume": 1057.4017,
          "trades": 51,
          "taker_buy_base": 2467.0,
          "taker_buy_quote": 132.71
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 2633.0,
          "close_time": 1766692799999,
          "quote_volume": 141.3921,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 2706.0,
          "close_time": 1766696399999,
          "quote_volume": 145.4885,
          "trades": 5,
          "taker_buy_base": 594.0,
          "taker_buy_quote": 31.8629
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 12027.0,
          "close_time": 1766699999999,
          "quote_volume": 644.6836,
          "trades": 18,
          "taker_buy_base": 12027.0,
          "taker_buy_quote": 644.6836
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 39352.0,
          "close_time": 1766703599999,
          "quote_volume": 2091.3213,
          "trades": 35,
          "taker_buy_base": 26657.0,
          "taker_buy_quote": 1415.4553
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 9199.0,
          "close_time": 1766707199999,
          "quote_volume": 486.8076,
          "trades": 10,
          "taker_buy_base": 1069.0,
          "taker_buy_quote": 56.7322
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 4808.0,
          "close_time": 1766710799999,
          "quote_volume": 251.9392,
          "trades": 2,
          "taker_buy_base": 4808.0,
          "taker_buy_quote": 251.9392
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 466.0,
          "close_time": 1766714399999,
          "quote_volume": 24.5157,
          "trades": 2,
          "taker_buy_base": 169.0,
          "taker_buy_quote": 8.9232
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0529,
          "high": 0.0538,
          "low": 0.0529,
          "close": 0.0538,
          "volume": 7371.0,
          "close_time": 1766717999999,
          "quote_volume": 392.0469,
          "trades": 12,
          "taker_buy_base": 6977.0,
          "taker_buy_quote": 370.8497
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 3792.0,
          "close_time": 1766721599999,
          "quote_volume": 204.4082,
          "trades": 3,
          "taker_buy_base": 97.0,
          "taker_buy_quote": 5.2477
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 11727.0,
          "close_time": 1766725199999,
          "quote_volume": 629.6202,
          "trades": 35,
          "taker_buy_base": 1858.0,
          "taker_buy_quote": 99.8674
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 22290.0,
          "close_time": 1766728799999,
          "quote_volume": 1200.0901,
          "trades": 46,
          "taker_buy_base": 6541.0,
          "taker_buy_quote": 353.1384
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.054,
          "close": 0.054,
          "volume": 462.0,
          "close_time": 1766732399999,
          "quote_volume": 24.948,
          "trades": 3,
          "taker_buy_base": 462.0,
          "taker_buy_quote": 24.948
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.054,
          "close": 0.054,
          "volume": 169.0,
          "close_time": 1766735999999,
          "quote_volume": 9.126,
          "trades": 2,
          "taker_buy_base": 169.0,
          "taker_buy_quote": 9.126
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.054,
          "close": 0.054,
          "volume": 0.0,
          "close_time": 1766739599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0536,
          "high": 0.054,
          "low": 0.0536,
          "close": 0.054,
          "volume": 47986.0,
          "close_time": 1766743199999,
          "quote_volume": 2590.6151,
          "trades": 17,
          "taker_buy_base": 10893.0,
          "taker_buy_quote": 587.5931
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 24916.0,
          "close_time": 1766746799999,
          "quote_volume": 1347.7447,
          "trades": 28,
          "taker_buy_base": 12651.0,
          "taker_buy_quote": 684.4191
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 10000.0,
          "close_time": 1766750399999,
          "quote_volume": 538.0,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 0.0,
          "close_time": 1766753999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 23276.0,
          "close_time": 1766757599999,
          "quote_volume": 1259.9249,
          "trades": 9,
          "taker_buy_base": 22696.0,
          "taker_buy_quote": 1228.6829
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 15508.0,
          "close_time": 1766761199999,
          "quote_volume": 834.1264,
          "trades": 10,
          "taker_buy_base": 112.0,
          "taker_buy_quote": 5.992
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 5084.0,
          "close_time": 1766764799999,
          "quote_volume": 270.6507,
          "trades": 31,
          "taker_buy_base": 298.0,
          "taker_buy_quote": 15.8834
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 28518.0,
          "close_time": 1766768399999,
          "quote_volume": 1521.8528,
          "trades": 18,
          "taker_buy_base": 14822.0,
          "taker_buy_quote": 791.4609
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 1030.0,
          "close_time": 1766771999999,
          "quote_volume": 54.899,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 0.0,
          "close_time": 1766775599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 8638.0,
          "close_time": 1766779199999,
          "quote_volume": 463.2984,
          "trades": 18,
          "taker_buy_base": 3564.0,
          "taker_buy_quote": 191.7152
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 1100.0,
          "close_time": 1766782799999,
          "quote_volume": 59.18,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 25108.0,
          "close_time": 1766786399999,
          "quote_volume": 1348.125,
          "trades": 42,
          "taker_buy_base": 10341.0,
          "taker_buy_quote": 556.3458
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.053,
          "volume": 35853.0,
          "close_time": 1766789999999,
          "quote_volume": 1902.4876,
          "trades": 49,
          "taker_buy_base": 4893.0,
          "taker_buy_quote": 259.8615
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.053,
          "volume": 12001.0,
          "close_time": 1766793599999,
          "quote_volume": 636.1935,
          "trades": 36,
          "taker_buy_base": 769.0,
          "taker_buy_quote": 40.9108
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 27747.0,
          "close_time": 1766797199999,
          "quote_volume": 1481.1162,
          "trades": 21,
          "taker_buy_base": 21048.0,
          "taker_buy_quote": 1122.7965
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 13671.0,
          "close_time": 1766800799999,
          "quote_volume": 732.6724,
          "trades": 9,
          "taker_buy_base": 12606.0,
          "taker_buy_quote": 675.9079
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.054,
          "close": 0.054,
          "volume": 452.0,
          "close_time": 1766804399999,
          "quote_volume": 24.408,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 9046.0,
          "close_time": 1766807999999,
          "quote_volume": 492.1024,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 182.0,
          "close_time": 1766811599999,
          "quote_volume": 9.9008,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 9077.0,
          "close_time": 1766815199999,
          "quote_volume": 496.4931,
          "trades": 6,
          "taker_buy_base": 507.0,
          "taker_buy_quote": 27.7329
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0545,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.055,
          "volume": 1588.0,
          "close_time": 1766818799999,
          "quote_volume": 87.061,
          "trades": 2,
          "taker_buy_base": 1030.0,
          "taker_buy_quote": 56.65
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.055,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 201668.0,
          "close_time": 1766822399999,
          "quote_volume": 11191.1607,
          "trades": 41,
          "taker_buy_base": 168138.0,
          "taker_buy_quote": 9332.2362
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 18341.0,
          "close_time": 1766825999999,
          "quote_volume": 1009.5631,
          "trades": 28,
          "taker_buy_base": 9504.0,
          "taker_buy_quote": 522.5993
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0554,
          "high": 0.0578,
          "low": 0.055,
          "close": 0.0551,
          "volume": 211444.0,
          "close_time": 1766829599999,
          "quote_volume": 11912.5147,
          "trades": 99,
          "taker_buy_base": 110468.0,
          "taker_buy_quote": 6249.0751
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0556,
          "high": 0.0624,
          "low": 0.0552,
          "close": 0.0617,
          "volume": 567008.0,
          "close_time": 1766833199999,
          "quote_volume": 33895.0676,
          "trades": 249,
          "taker_buy_base": 296530.0,
          "taker_buy_quote": 17726.1595
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0618,
          "high": 0.0778,
          "low": 0.061,
          "close": 0.0732,
          "volume": 5378823.0,
          "close_time": 1766836799999,
          "quote_volume": 373207.3795,
          "trades": 2743,
          "taker_buy_base": 2242615.0,
          "taker_buy_quote": 154075.856
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0727,
          "high": 0.0758,
          "low": 0.0687,
          "close": 0.071,
          "volume": 3231393.0,
          "close_time": 1766840399999,
          "quote_volume": 233645.7698,
          "trades": 2395,
          "taker_buy_base": 1269730.0,
          "taker_buy_quote": 91815.8527
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0716,
          "high": 0.0742,
          "low": 0.0684,
          "close": 0.0738,
          "volume": 1751099.0,
          "close_time": 1766843999999,
          "quote_volume": 124221.6161,
          "trades": 1216,
          "taker_buy_base": 816844.0,
          "taker_buy_quote": 58126.1476
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0736,
          "high": 0.079,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 2491840.0,
          "close_time": 1766847599999,
          "quote_volume": 181752.2625,
          "trades": 1634,
          "taker_buy_base": 1112902.0,
          "taker_buy_quote": 81684.9003
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0707,
          "high": 0.0727,
          "low": 0.0696,
          "close": 0.0706,
          "volume": 1092506.0,
          "close_time": 1766851199999,
          "quote_volume": 77381.748,
          "trades": 753,
          "taker_buy_base": 556981.0,
          "taker_buy_quote": 39470.7113
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0678,
          "close": 0.0698,
          "volume": 1319554.0,
          "close_time": 1766854799999,
          "quote_volume": 91818.9524,
          "trades": 1071,
          "taker_buy_base": 574143.0,
          "taker_buy_quote": 39833.8164
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0694,
          "high": 0.0707,
          "low": 0.0677,
          "close": 0.0685,
          "volume": 1499814.0,
          "close_time": 1766858399999,
          "quote_volume": 103278.2012,
          "trades": 735,
          "taker_buy_base": 772339.0,
          "taker_buy_quote": 53390.7812
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0685,
          "high": 0.0694,
          "low": 0.0679,
          "close": 0.0682,
          "volume": 820398.0,
          "close_time": 1766861999999,
          "quote_volume": 56360.6248,
          "trades": 265,
          "taker_buy_base": 591398.0,
          "taker_buy_quote": 40673.8131
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0682,
          "high": 0.0697,
          "low": 0.0675,
          "close": 0.0688,
          "volume": 433199.0,
          "close_time": 1766865599999,
          "quote_volume": 29843.2501,
          "trades": 177,
          "taker_buy_base": 287104.0,
          "taker_buy_quote": 19784.3319
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0662,
          "close": 0.0669,
          "volume": 442118.0,
          "close_time": 1766869199999,
          "quote_volume": 30010.9046,
          "trades": 206,
          "taker_buy_base": 161610.0,
          "taker_buy_quote": 11017.6096
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0669,
          "high": 0.068,
          "low": 0.0665,
          "close": 0.0669,
          "volume": 297663.0,
          "close_time": 1766872799999,
          "quote_volume": 19960.6525,
          "trades": 114,
          "taker_buy_base": 146730.0,
          "taker_buy_quote": 9850.9739
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0645,
          "close": 0.0653,
          "volume": 303916.0,
          "close_time": 1766876399999,
          "quote_volume": 19890.2062,
          "trades": 127,
          "taker_buy_base": 139293.0,
          "taker_buy_quote": 9152.0191
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0651,
          "high": 0.0659,
          "low": 0.064,
          "close": 0.0645,
          "volume": 315908.0,
          "close_time": 1766879999999,
          "quote_volume": 20462.3069,
          "trades": 92,
          "taker_buy_base": 110854.0,
          "taker_buy_quote": 7179.9471
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0641,
          "high": 0.0673,
          "low": 0.0615,
          "close": 0.0619,
          "volume": 1030069.0,
          "close_time": 1766883599999,
          "quote_volume": 66075.6654,
          "trades": 408,
          "taker_buy_base": 478886.0,
          "taker_buy_quote": 30859.1612
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0621,
          "high": 0.0633,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 137208.0,
          "close_time": 1766887199999,
          "quote_volume": 8582.2561,
          "trades": 120,
          "taker_buy_base": 107802.0,
          "taker_buy_quote": 6741.1579
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.062,
          "high": 0.0622,
          "low": 0.0616,
          "close": 0.062,
          "volume": 81758.0,
          "close_time": 1766890799999,
          "quote_volume": 5056.4906,
          "trades": 36,
          "taker_buy_base": 43558.0,
          "taker_buy_quote": 2694.0529
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0617,
          "high": 0.0628,
          "low": 0.0617,
          "close": 0.0625,
          "volume": 52981.0,
          "close_time": 1766894399999,
          "quote_volume": 3291.2682,
          "trades": 35,
          "taker_buy_base": 21425.0,
          "taker_buy_quote": 1332.4888
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.062,
          "close": 0.0625,
          "volume": 27149.0,
          "close_time": 1766897999999,
          "quote_volume": 1693.8613,
          "trades": 23,
          "taker_buy_base": 7323.0,
          "taker_buy_quote": 457.8026
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0622,
          "high": 0.069,
          "low": 0.0622,
          "close": 0.0683,
          "volume": 854186.0,
          "close_time": 1766901599999,
          "quote_volume": 56426.9463,
          "trades": 427,
          "taker_buy_base": 561490.0,
          "taker_buy_quote": 37157.687
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0676,
          "high": 0.0713,
          "low": 0.067,
          "close": 0.0693,
          "volume": 1402239.0,
          "close_time": 1766905199999,
          "quote_volume": 96464.8403,
          "trades": 672,
          "taker_buy_base": 584512.0,
          "taker_buy_quote": 40171.4614
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0689,
          "high": 0.0697,
          "low": 0.067,
          "close": 0.0671,
          "volume": 361996.0,
          "close_time": 1766908799999,
          "quote_volume": 24618.0964,
          "trades": 195,
          "taker_buy_base": 154732.0,
          "taker_buy_quote": 10538.8157
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.0634,
          "close": 0.064,
          "volume": 449962.0,
          "close_time": 1766912399999,
          "quote_volume": 29330.383,
          "trades": 224,
          "taker_buy_base": 154942.0,
          "taker_buy_quote": 10148.5427
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0644,
          "high": 0.0654,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 131518.0,
          "close_time": 1766915999999,
          "quote_volume": 8523.9543,
          "trades": 63,
          "taker_buy_base": 67112.0,
          "taker_buy_quote": 4361.9687
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0638,
          "high": 0.0648,
          "low": 0.0635,
          "close": 0.0638,
          "volume": 100007.0,
          "close_time": 1766919599999,
          "quote_volume": 6426.9519,
          "trades": 60,
          "taker_buy_base": 41744.0,
          "taker_buy_quote": 2688.0789
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0637,
          "high": 0.0642,
          "low": 0.063,
          "close": 0.0642,
          "volume": 234725.0,
          "close_time": 1766923199999,
          "quote_volume": 14916.0987,
          "trades": 93,
          "taker_buy_base": 136987.0,
          "taker_buy_quote": 8717.2122
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0639,
          "high": 0.0641,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 314441.0,
          "close_time": 1766926799999,
          "quote_volume": 19844.5327,
          "trades": 104,
          "taker_buy_base": 163923.0,
          "taker_buy_quote": 10332.1468
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0624,
          "close": 0.0629,
          "volume": 56623.0,
          "close_time": 1766930399999,
          "quote_volume": 3550.8122,
          "trades": 33,
          "taker_buy_base": 27792.0,
          "taker_buy_quote": 1742.0797
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0628,
          "high": 0.064,
          "low": 0.0625,
          "close": 0.0635,
          "volume": 94903.0,
          "close_time": 1766933999999,
          "quote_volume": 6027.8529,
          "trades": 60,
          "taker_buy_base": 35184.0,
          "taker_buy_quote": 2245.4201
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 88832.0,
          "close_time": 1766937599999,
          "quote_volume": 5602.1047,
          "trades": 56,
          "taker_buy_base": 67572.0,
          "taker_buy_quote": 4259.0352
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 75547.0,
          "close_time": 1766941199999,
          "quote_volume": 4727.6502,
          "trades": 31,
          "taker_buy_base": 8081.0,
          "taker_buy_quote": 507.265
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0621,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 15453.0,
          "close_time": 1766944799999,
          "quote_volume": 963.4907,
          "trades": 11,
          "taker_buy_base": 6161.0,
          "taker_buy_quote": 385.0541
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 85747.0,
          "close_time": 1766948399999,
          "quote_volume": 5307.3542,
          "trades": 28,
          "taker_buy_base": 33650.0,
          "taker_buy_quote": 2082.6349
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0616,
          "high": 0.0622,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 28475.0,
          "close_time": 1766951999999,
          "quote_volume": 1761.2015,
          "trades": 11,
          "taker_buy_base": 6523.0,
          "taker_buy_quote": 403.1854
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 69795.0,
          "close_time": 1766955599999,
          "quote_volume": 4244.7224,
          "trades": 32,
          "taker_buy_base": 21967.0,
          "taker_buy_quote": 1329.5324
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 74225.0,
          "close_time": 1766959199999,
          "quote_volume": 4443.2378,
          "trades": 41,
          "taker_buy_base": 38364.0,
          "taker_buy_quote": 2300.2136
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.06,
          "volume": 54428.0,
          "close_time": 1766962799999,
          "quote_volume": 3249.3365,
          "trades": 32,
          "taker_buy_base": 27233.0,
          "taker_buy_quote": 1625.8198
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0596,
          "close": 0.06,
          "volume": 77002.0,
          "close_time": 1766966399999,
          "quote_volume": 4592.4165,
          "trades": 16,
          "taker_buy_base": 5170.0,
          "taker_buy_quote": 310.248
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0601,
          "high": 0.0614,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 151691.0,
          "close_time": 1766969999999,
          "quote_volume": 9126.8534,
          "trades": 104,
          "taker_buy_base": 73164.0,
          "taker_buy_quote": 4413.0215
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0596,
          "high": 0.06,
          "low": 0.0588,
          "close": 0.06,
          "volume": 62720.0,
          "close_time": 1766973599999,
          "quote_volume": 3726.1079,
          "trades": 53,
          "taker_buy_base": 29398.0,
          "taker_buy_quote": 1742.8669
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0603,
          "high": 0.0621,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 35494.0,
          "close_time": 1766977199999,
          "quote_volume": 2173.8699,
          "trades": 45,
          "taker_buy_base": 18640.0,
          "taker_buy_quote": 1142.1242
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0608,
          "high": 0.0616,
          "low": 0.0607,
          "close": 0.0616,
          "volume": 25384.0,
          "close_time": 1766980799999,
          "quote_volume": 1548.3967,
          "trades": 20,
          "taker_buy_base": 14682.0,
          "taker_buy_quote": 896.4028
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0618,
          "high": 0.0691,
          "low": 0.0616,
          "close": 0.0672,
          "volume": 538944.0,
          "close_time": 1766984399999,
          "quote_volume": 35820.9102,
          "trades": 319,
          "taker_buy_base": 338955.0,
          "taker_buy_quote": 22531.8417
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0664,
          "high": 0.0684,
          "low": 0.0651,
          "close": 0.0665,
          "volume": 441556.0,
          "close_time": 1766987999999,
          "quote_volume": 29274.23,
          "trades": 198,
          "taker_buy_base": 242375.0,
          "taker_buy_quote": 16125.2149
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0671,
          "high": 0.0711,
          "low": 0.0665,
          "close": 0.0692,
          "volume": 814056.0,
          "close_time": 1766991599999,
          "quote_volume": 56185.0077,
          "trades": 398,
          "taker_buy_base": 509687.0,
          "taker_buy_quote": 35178.4782
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0689,
          "high": 0.0933,
          "low": 0.0685,
          "close": 0.0843,
          "volume": 4615430.0,
          "close_time": 1766995199999,
          "quote_volume": 387190.2696,
          "trades": 3486,
          "taker_buy_base": 2251398.0,
          "taker_buy_quote": 187849.9589
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.084,
          "high": 0.0893,
          "low": 0.0798,
          "close": 0.0813,
          "volume": 1606669.0,
          "close_time": 1766998799999,
          "quote_volume": 134975.7184,
          "trades": 1689,
          "taker_buy_base": 716228.0,
          "taker_buy_quote": 60596.5408
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0813,
          "high": 0.0817,
          "low": 0.0775,
          "close": 0.0807,
          "volume": 1227354.0,
          "close_time": 1767002399999,
          "quote_volume": 97718.1762,
          "trades": 1557,
          "taker_buy_base": 710273.0,
          "taker_buy_quote": 56649.598
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.08,
          "high": 0.0896,
          "low": 0.08,
          "close": 0.0843,
          "volume": 1037346.0,
          "close_time": 1767005999999,
          "quote_volume": 87372.7674,
          "trades": 966,
          "taker_buy_base": 511825.0,
          "taker_buy_quote": 43179.2486
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0845,
          "high": 0.086,
          "low": 0.0816,
          "close": 0.0826,
          "volume": 335518.0,
          "close_time": 1767009599999,
          "quote_volume": 28000.5639,
          "trades": 559,
          "taker_buy_base": 166634.0,
          "taker_buy_quote": 13923.2336
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0793,
          "close": 0.0801,
          "volume": 258823.0,
          "close_time": 1767013199999,
          "quote_volume": 20889.3874,
          "trades": 174,
          "taker_buy_base": 103556.0,
          "taker_buy_quote": 8367.762
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0807,
          "high": 0.0832,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 334663.0,
          "close_time": 1767016799999,
          "quote_volume": 27346.3132,
          "trades": 163,
          "taker_buy_base": 158375.0,
          "taker_buy_quote": 12961.2871
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.0811,
          "high": 0.0811,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 520520.0,
          "close_time": 1767020399999,
          "quote_volume": 40602.6248,
          "trades": 189,
          "taker_buy_base": 159669.0,
          "taker_buy_quote": 12453.764
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0775,
          "high": 0.0784,
          "low": 0.077,
          "close": 0.0781,
          "volume": 86247.0,
          "close_time": 1767023999999,
          "quote_volume": 6701.6535,
          "trades": 53,
          "taker_buy_base": 40433.0,
          "taker_buy_quote": 3143.1821
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.078,
          "high": 0.0793,
          "low": 0.0762,
          "close": 0.0765,
          "volume": 140719.0,
          "close_time": 1767027599999,
          "quote_volume": 10839.3785,
          "trades": 84,
          "taker_buy_base": 61893.0,
          "taker_buy_quote": 4782.5233
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0766,
          "high": 0.0785,
          "low": 0.0766,
          "close": 0.0778,
          "volume": 290012.0,
          "close_time": 1767031199999,
          "quote_volume": 22456.9878,
          "trades": 119,
          "taker_buy_base": 136630.0,
          "taker_buy_quote": 10590.5976
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 24335.0,
          "close_time": 1767034799999,
          "quote_volume": 1872.1061,
          "trades": 36,
          "taker_buy_base": 16928.0,
          "taker_buy_quote": 1300.2696
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0769,
          "high": 0.0769,
          "low": 0.076,
          "close": 0.0769,
          "volume": 144144.0,
          "close_time": 1767038399999,
          "quote_volume": 11017.4099,
          "trades": 87,
          "taker_buy_base": 48001.0,
          "taker_buy_quote": 3671.7009
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0767,
          "high": 0.0772,
          "low": 0.0743,
          "close": 0.0753,
          "volume": 210628.0,
          "close_time": 1767041999999,
          "quote_volume": 15887.239,
          "trades": 117,
          "taker_buy_base": 112286.0,
          "taker_buy_quote": 8480.9454
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0753,
          "high": 0.0758,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 132406.0,
          "close_time": 1767045599999,
          "quote_volume": 9956.758,
          "trades": 110,
          "taker_buy_base": 40877.0,
          "taker_buy_quote": 3059.9463
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0744,
          "high": 0.0765,
          "low": 0.0733,
          "close": 0.0759,
          "volume": 817233.0,
          "close_time": 1767049199999,
          "quote_volume": 60603.84,
          "trades": 279,
          "taker_buy_base": 142144.0,
          "taker_buy_quote": 10700.0621
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.0746,
          "close": 0.0755,
          "volume": 161457.0,
          "close_time": 1767052799999,
          "quote_volume": 12235.723,
          "trades": 53,
          "taker_buy_base": 103960.0,
          "taker_buy_quote": 7904.2792
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.072,
          "close": 0.0726,
          "volume": 189726.0,
          "close_time": 1767056399999,
          "quote_volume": 13919.4658,
          "trades": 123,
          "taker_buy_base": 67036.0,
          "taker_buy_quote": 4920.5731
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0723,
          "high": 0.0742,
          "low": 0.0721,
          "close": 0.0726,
          "volume": 57588.0,
          "close_time": 1767059999999,
          "quote_volume": 4200.9588,
          "trades": 78,
          "taker_buy_base": 33098.0,
          "taker_buy_quote": 2423.8781
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0724,
          "high": 0.0735,
          "low": 0.0724,
          "close": 0.073,
          "volume": 75728.0,
          "close_time": 1767063599999,
          "quote_volume": 5497.0705,
          "trades": 55,
          "taker_buy_base": 64851.0,
          "taker_buy_quote": 4705.2436
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0713,
          "close": 0.0719,
          "volume": 70760.0,
          "close_time": 1767067199999,
          "quote_volume": 5074.0201,
          "trades": 51,
          "taker_buy_base": 56674.0,
          "taker_buy_quote": 4061.3365
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0724,
          "high": 0.0736,
          "low": 0.0708,
          "close": 0.0718,
          "volume": 283565.0,
          "close_time": 1767070799999,
          "quote_volume": 20563.2819,
          "trades": 80,
          "taker_buy_base": 110599.0,
          "taker_buy_quote": 8044.4684
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0719,
          "high": 0.0724,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 69592.0,
          "close_time": 1767074399999,
          "quote_volume": 4959.5672,
          "trades": 59,
          "taker_buy_base": 47461.0,
          "taker_buy_quote": 3381.4211
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0709,
          "high": 0.0713,
          "low": 0.0705,
          "close": 0.0711,
          "volume": 64703.0,
          "close_time": 1767077999999,
          "quote_volume": 4591.0893,
          "trades": 37,
          "taker_buy_base": 18665.0,
          "taker_buy_quote": 1323.0415
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0711,
          "high": 0.072,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 107142.0,
          "close_time": 1767081599999,
          "quote_volume": 7674.2005,
          "trades": 44,
          "taker_buy_base": 50842.0,
          "taker_buy_quote": 3648.0855
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0705,
          "close": 0.0708,
          "volume": 32959.0,
          "close_time": 1767085199999,
          "quote_volume": 2338.7099,
          "trades": 32,
          "taker_buy_base": 21375.0,
          "taker_buy_quote": 1517.9902
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0705,
          "close": 0.0709,
          "volume": 93579.0,
          "close_time": 1767088799999,
          "quote_volume": 6609.5018,
          "trades": 38,
          "taker_buy_base": 70001.0,
          "taker_buy_quote": 4943.0503
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.07,
          "close": 0.07,
          "volume": 147636.0,
          "close_time": 1767092399999,
          "quote_volume": 10470.344,
          "trades": 53,
          "taker_buy_base": 63858.0,
          "taker_buy_quote": 4529.2058
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 34789.0,
          "close_time": 1767095999999,
          "quote_volume": 2432.8071,
          "trades": 46,
          "taker_buy_base": 13452.0,
          "taker_buy_quote": 940.8359
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0694,
          "high": 0.0701,
          "low": 0.0693,
          "close": 0.0698,
          "volume": 46849.0,
          "close_time": 1767099599999,
          "quote_volume": 3274.3505,
          "trades": 30,
          "taker_buy_base": 25318.0,
          "taker_buy_quote": 1769.2931
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.07,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0699,
          "volume": 36976.0,
          "close_time": 1767103199999,
          "quote_volume": 2591.015,
          "trades": 27,
          "taker_buy_base": 6713.0,
          "taker_buy_quote": 471.4126
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0694,
          "volume": 31470.0,
          "close_time": 1767106799999,
          "quote_volume": 2174.4906,
          "trades": 35,
          "taker_buy_base": 7403.0,
          "taker_buy_quote": 512.2075
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0691,
          "close": 0.0698,
          "volume": 32497.0,
          "close_time": 1767110399999,
          "quote_volume": 2256.3812,
          "trades": 23,
          "taker_buy_base": 12654.0,
          "taker_buy_quote": 879.4133
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0697,
          "high": 0.073,
          "low": 0.0697,
          "close": 0.0714,
          "volume": 467348.0,
          "close_time": 1767113999999,
          "quote_volume": 33552.2375,
          "trades": 179,
          "taker_buy_base": 228555.0,
          "taker_buy_quote": 16420.9704
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0698,
          "close": 0.0702,
          "volume": 145755.0,
          "close_time": 1767117599999,
          "quote_volume": 10297.8438,
          "trades": 57,
          "taker_buy_base": 41851.0,
          "taker_buy_quote": 2955.2274
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0704,
          "close": 0.0711,
          "volume": 62668.0,
          "close_time": 1767121199999,
          "quote_volume": 4430.8585,
          "trades": 30,
          "taker_buy_base": 21958.0,
          "taker_buy_quote": 1552.6245
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0709,
          "high": 0.0721,
          "low": 0.0707,
          "close": 0.0714,
          "volume": 78561.0,
          "close_time": 1767124799999,
          "quote_volume": 5618.8832,
          "trades": 44,
          "taker_buy_base": 53632.0,
          "taker_buy_quote": 3839.8577
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 15229.0,
          "close_time": 1767128399999,
          "quote_volume": 1093.1006,
          "trades": 10,
          "taker_buy_base": 5924.0,
          "taker_buy_quote": 425.3424
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.0712,
          "volume": 22468.0,
          "close_time": 1767131999999,
          "quote_volume": 1599.0866,
          "trades": 12,
          "taker_buy_base": 8491.0,
          "taker_buy_quote": 606.6036
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0712,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.071,
          "volume": 130622.0,
          "close_time": 1767135599999,
          "quote_volume": 9300.1969,
          "trades": 33,
          "taker_buy_base": 45225.0,
          "taker_buy_quote": 3221.868
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.0701,
          "volume": 14712.0,
          "close_time": 1767139199999,
          "quote_volume": 1035.4931,
          "trades": 10,
          "taker_buy_base": 11035.0,
          "taker_buy_quote": 777.4605
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 181760.0,
          "close_time": 1767142799999,
          "quote_volume": 12436.1151,
          "trades": 62,
          "taker_buy_base": 71550.0,
          "taker_buy_quote": 4867.6199
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0675,
          "high": 0.0682,
          "low": 0.067,
          "close": 0.0681,
          "volume": 55000.0,
          "close_time": 1767146399999,
          "quote_volume": 3714.2463,
          "trades": 59,
          "taker_buy_base": 15240.0,
          "taker_buy_quote": 1033.8602
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0674,
          "close": 0.0675,
          "volume": 2218.0,
          "close_time": 1767149999999,
          "quote_volume": 149.6842,
          "trades": 6,
          "taker_buy_base": 626.0,
          "taker_buy_quote": 42.277
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0669,
          "high": 0.0676,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 59209.0,
          "close_time": 1767153599999,
          "quote_volume": 3964.3075,
          "trades": 39,
          "taker_buy_base": 32841.0,
          "taker_buy_quote": 2199.3873
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0674,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.0683,
          "volume": 93674.0,
          "close_time": 1767157199999,
          "quote_volume": 6357.0075,
          "trades": 55,
          "taker_buy_base": 45441.0,
          "taker_buy_quote": 3090.0205
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0667,
          "close": 0.0676,
          "volume": 176370.0,
          "close_time": 1767160799999,
          "quote_volume": 11883.8675,
          "trades": 103,
          "taker_buy_base": 103032.0,
          "taker_buy_quote": 6930.7476
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 147569.0,
          "close_time": 1767164399999,
          "quote_volume": 9854.0602,
          "trades": 76,
          "taker_buy_base": 44957.0,
          "taker_buy_quote": 2998.8567
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 72283.0,
          "close_time": 1767167999999,
          "quote_volume": 4779.6923,
          "trades": 40,
          "taker_buy_base": 37103.0,
          "taker_buy_quote": 2454.844
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.066,
          "high": 0.0687,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 187001.0,
          "close_time": 1767171599999,
          "quote_volume": 12520.7067,
          "trades": 111,
          "taker_buy_base": 108989.0,
          "taker_buy_quote": 7297.2776
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0657,
          "volume": 135280.0,
          "close_time": 1767175199999,
          "quote_volume": 8831.7639,
          "trades": 59,
          "taker_buy_base": 82890.0,
          "taker_buy_quote": 5415.6247
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0658,
          "high": 0.0663,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 137499.0,
          "close_time": 1767178799999,
          "quote_volume": 9047.9475,
          "trades": 42,
          "taker_buy_base": 56060.0,
          "taker_buy_quote": 3678.3022
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0654,
          "high": 0.0661,
          "low": 0.0654,
          "close": 0.0661,
          "volume": 58607.0,
          "close_time": 1767182399999,
          "quote_volume": 3840.4133,
          "trades": 14,
          "taker_buy_base": 19702.0,
          "taker_buy_quote": 1290.0217
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.066,
          "high": 0.0671,
          "low": 0.066,
          "close": 0.0668,
          "volume": 30882.0,
          "close_time": 1767185999999,
          "quote_volume": 2054.2017,
          "trades": 37,
          "taker_buy_base": 7504.0,
          "taker_buy_quote": 501.2871
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0666,
          "high": 0.0672,
          "low": 0.066,
          "close": 0.066,
          "volume": 69257.0,
          "close_time": 1767189599999,
          "quote_volume": 4623.2799,
          "trades": 38,
          "taker_buy_base": 25725.0,
          "taker_buy_quote": 1722.3235
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.066,
          "high": 0.0664,
          "low": 0.0659,
          "close": 0.0661,
          "volume": 52933.0,
          "close_time": 1767193199999,
          "quote_volume": 3496.4195,
          "trades": 21,
          "taker_buy_base": 38096.0,
          "taker_buy_quote": 2517.2952
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 37126.0,
          "close_time": 1767196799999,
          "quote_volume": 2454.8693,
          "trades": 21,
          "taker_buy_base": 2864.0,
          "taker_buy_quote": 189.4646
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0643,
          "close": 0.0646,
          "volume": 100752.0,
          "close_time": 1767200399999,
          "quote_volume": 6548.3362,
          "trades": 54,
          "taker_buy_base": 85002.0,
          "taker_buy_quote": 5525.773
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 27850.0,
          "close_time": 1767203999999,
          "quote_volume": 1793.5203,
          "trades": 22,
          "taker_buy_base": 6226.0,
          "taker_buy_quote": 400.4273
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.064,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 40420.0,
          "close_time": 1767207599999,
          "quote_volume": 2590.125,
          "trades": 21,
          "taker_buy_base": 36959.0,
          "taker_buy_quote": 2368.6543
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0641,
          "high": 0.0645,
          "low": 0.0639,
          "close": 0.0641,
          "volume": 118599.0,
          "close_time": 1767211199999,
          "quote_volume": 7617.8823,
          "trades": 32,
          "taker_buy_base": 76593.0,
          "taker_buy_quote": 4918.7884
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 149275.0,
          "close_time": 1767214799999,
          "quote_volume": 9497.6042,
          "trades": 37,
          "taker_buy_base": 102097.0,
          "taker_buy_quote": 6501.2197
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 42389.0,
          "close_time": 1767218399999,
          "quote_volume": 2698.9725,
          "trades": 15,
          "taker_buy_base": 28858.0,
          "taker_buy_quote": 1837.0478
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0635,
          "high": 0.0635,
          "low": 0.0629,
          "close": 0.0633,
          "volume": 141802.0,
          "close_time": 1767221999999,
          "quote_volume": 8958.0889,
          "trades": 18,
          "taker_buy_base": 38344.0,
          "taker_buy_quote": 2420.1234
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0633,
          "high": 0.0635,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 15091.0,
          "close_time": 1767225599999,
          "quote_volume": 955.5307,
          "trades": 6,
          "taker_buy_base": 3243.0,
          "taker_buy_quote": 205.5523
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 80248.0,
          "close_time": 1767229199999,
          "quote_volume": 5032.8967,
          "trades": 24,
          "taker_buy_base": 41210.0,
          "taker_buy_quote": 2597.1111
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0627,
          "high": 0.0628,
          "low": 0.0627,
          "close": 0.0628,
          "volume": 2501.0,
          "close_time": 1767232799999,
          "quote_volume": 156.916,
          "trades": 3,
          "taker_buy_base": 2501.0,
          "taker_buy_quote": 156.916
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0628,
          "high": 0.069,
          "low": 0.0628,
          "close": 0.0682,
          "volume": 292491.0,
          "close_time": 1767236399999,
          "quote_volume": 19377.6252,
          "trades": 143,
          "taker_buy_base": 164250.0,
          "taker_buy_quote": 10840.401
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0677,
          "high": 0.07,
          "low": 0.0677,
          "close": 0.0691,
          "volume": 314944.0,
          "close_time": 1767239999999,
          "quote_volume": 21635.797,
          "trades": 166,
          "taker_buy_base": 207008.0,
          "taker_buy_quote": 14215.904
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 204582.0,
          "close_time": 1767243599999,
          "quote_volume": 13450.8937,
          "trades": 80,
          "taker_buy_base": 89738.0,
          "taker_buy_quote": 5944.3866
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0641,
          "high": 0.0645,
          "low": 0.063,
          "close": 0.063,
          "volume": 81266.0,
          "close_time": 1767247199999,
          "quote_volume": 5181.6514,
          "trades": 53,
          "taker_buy_base": 29218.0,
          "taker_buy_quote": 1874.3144
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0627,
          "high": 0.0635,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 59002.0,
          "close_time": 1767250799999,
          "quote_volume": 3681.2801,
          "trades": 42,
          "taker_buy_base": 31438.0,
          "taker_buy_quote": 1964.0987
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0624,
          "close": 0.063,
          "volume": 53858.0,
          "close_time": 1767254399999,
          "quote_volume": 3378.8937,
          "trades": 31,
          "taker_buy_base": 18531.0,
          "taker_buy_quote": 1168.0451
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0623,
          "close": 0.0627,
          "volume": 92471.0,
          "close_time": 1767257999999,
          "quote_volume": 5799.4639,
          "trades": 43,
          "taker_buy_base": 33194.0,
          "taker_buy_quote": 2081.7604
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.063,
          "high": 0.0634,
          "low": 0.063,
          "close": 0.0631,
          "volume": 31309.0,
          "close_time": 1767261599999,
          "quote_volume": 1974.0452,
          "trades": 6,
          "taker_buy_base": 19712.0,
          "taker_buy_quote": 1243.3552
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.063,
          "close": 0.063,
          "volume": 21947.0,
          "close_time": 1767265199999,
          "quote_volume": 1392.8527,
          "trades": 6,
          "taker_buy_base": 19749.0,
          "taker_buy_quote": 1253.5791
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0631,
          "high": 0.0631,
          "low": 0.063,
          "close": 0.063,
          "volume": 3409.0,
          "close_time": 1767268799999,
          "quote_volume": 215.0019,
          "trades": 22,
          "taker_buy_base": 1279.0,
          "taker_buy_quote": 80.7049
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0632,
          "high": 0.0639,
          "low": 0.0624,
          "close": 0.0639,
          "volume": 98517.0,
          "close_time": 1767272399999,
          "quote_volume": 6239.7006,
          "trades": 67,
          "taker_buy_base": 45862.0,
          "taker_buy_quote": 2904.1754
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 26719.0,
          "close_time": 1767275999999,
          "quote_volume": 1721.1431,
          "trades": 18,
          "taker_buy_base": 18841.0,
          "taker_buy_quote": 1214.342
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0635,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 80011.0,
          "close_time": 1767279599999,
          "quote_volume": 5062.3344,
          "trades": 19,
          "taker_buy_base": 37158.0,
          "taker_buy_quote": 2351.2534
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0632,
          "high": 0.0638,
          "low": 0.0632,
          "close": 0.0634,
          "volume": 53708.0,
          "close_time": 1767283199999,
          "quote_volume": 3410.1438,
          "trades": 14,
          "taker_buy_base": 26424.0,
          "taker_buy_quote": 1675.4424
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0636,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.064,
          "volume": 78534.0,
          "close_time": 1767286799999,
          "quote_volume": 5007.6826,
          "trades": 27,
          "taker_buy_base": 74927.0,
          "taker_buy_quote": 4778.5578
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0637,
          "close": 0.064,
          "volume": 12696.0,
          "close_time": 1767290399999,
          "quote_volume": 813.3391,
          "trades": 10,
          "taker_buy_base": 8499.0,
          "taker_buy_quote": 544.7779
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.064,
          "close": 0.0642,
          "volume": 156260.0,
          "close_time": 1767293999999,
          "quote_volume": 10021.5281,
          "trades": 43,
          "taker_buy_base": 84908.0,
          "taker_buy_quote": 5436.952
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0642,
          "high": 0.0645,
          "low": 0.064,
          "close": 0.0645,
          "volume": 121884.0,
          "close_time": 1767297599999,
          "quote_volume": 7832.0159,
          "trades": 16,
          "taker_buy_base": 55477.0,
          "taker_buy_quote": 3568.3658
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.064,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 40254.0,
          "close_time": 1767301199999,
          "quote_volume": 2578.3281,
          "trades": 11,
          "taker_buy_base": 16987.0,
          "taker_buy_quote": 1090.4527
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0639,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 39819.0,
          "close_time": 1767304799999,
          "quote_volume": 2541.8498,
          "trades": 16,
          "taker_buy_base": 26095.0,
          "taker_buy_quote": 1665.5205
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0645,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0648,
          "volume": 29795.0,
          "close_time": 1767308399999,
          "quote_volume": 1920.4541,
          "trades": 8,
          "taker_buy_base": 29795.0,
          "taker_buy_quote": 1920.4541
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0646,
          "high": 0.066,
          "low": 0.0644,
          "close": 0.066,
          "volume": 43396.0,
          "close_time": 1767311999999,
          "quote_volume": 2824.3929,
          "trades": 18,
          "taker_buy_base": 39679.0,
          "taker_buy_quote": 2584.7571
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 96092.0,
          "close_time": 1767315599999,
          "quote_volume": 6154.0066,
          "trades": 88,
          "taker_buy_base": 17520.0,
          "taker_buy_quote": 1122.0935
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0634,
          "high": 0.0637,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 81411.0,
          "close_time": 1767319199999,
          "quote_volume": 5176.0308,
          "trades": 12,
          "taker_buy_base": 56623.0,
          "taker_buy_quote": 3602.7978
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0635,
          "high": 0.0635,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 15915.0,
          "close_time": 1767322799999,
          "quote_volume": 1005.8728,
          "trades": 5,
          "taker_buy_base": 15240.0,
          "taker_buy_quote": 963.4828
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.063,
          "close": 0.063,
          "volume": 2505.0,
          "close_time": 1767326399999,
          "quote_volume": 158.0409,
          "trades": 5,
          "taker_buy_base": 1629.0,
          "taker_buy_quote": 102.8529
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 4834.0,
          "close_time": 1767329999999,
          "quote_volume": 303.0918,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 27136.0,
          "close_time": 1767333599999,
          "quote_volume": 1703.1999,
          "trades": 7,
          "taker_buy_base": 630.0,
          "taker_buy_quote": 39.5923
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 8926.0,
          "close_time": 1767337199999,
          "quote_volume": 561.175,
          "trades": 4,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 84.7704
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0624,
          "high": 0.0624,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 3714.0,
          "close_time": 1767340799999,
          "quote_volume": 231.7536,
          "trades": 10,
          "taker_buy_base": 3474.0,
          "taker_buy_quote": 216.7776
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 40178.0,
          "close_time": 1767344399999,
          "quote_volume": 2513.521,
          "trades": 25,
          "taker_buy_base": 36083.0,
          "taker_buy_quote": 2258.7958
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0624,
          "high": 0.0629,
          "low": 0.0624,
          "close": 0.0629,
          "volume": 16699.0,
          "close_time": 1767347999999,
          "quote_volume": 1049.7567,
          "trades": 6,
          "taker_buy_base": 2598.0,
          "taker_buy_quote": 162.8038
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0631,
          "high": 0.0631,
          "low": 0.0627,
          "close": 0.063,
          "volume": 13833.0,
          "close_time": 1767351599999,
          "quote_volume": 870.5717,
          "trades": 9,
          "taker_buy_base": 5035.0,
          "taker_buy_quote": 317.5257
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0626,
          "close": 0.0628,
          "volume": 46289.0,
          "close_time": 1767355199999,
          "quote_volume": 2904.2221,
          "trades": 13,
          "taker_buy_base": 45160.0,
          "taker_buy_quote": 2833.0951
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0628,
          "high": 0.0638,
          "low": 0.0628,
          "close": 0.0632,
          "volume": 148481.0,
          "close_time": 1767358799999,
          "quote_volume": 9382.5308,
          "trades": 50,
          "taker_buy_base": 34818.0,
          "taker_buy_quote": 2194.8898
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.063,
          "high": 0.0631,
          "low": 0.0628,
          "close": 0.0628,
          "volume": 94785.0,
          "close_time": 1767362399999,
          "quote_volume": 5965.0983,
          "trades": 27,
          "taker_buy_base": 53749.0,
          "taker_buy_quote": 3378.8861
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0626,
          "high": 0.0635,
          "low": 0.0625,
          "close": 0.0634,
          "volume": 35049.0,
          "close_time": 1767365999999,
          "quote_volume": 2209.5865,
          "trades": 18,
          "taker_buy_base": 23053.0,
          "taker_buy_quote": 1457.8388
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0631,
          "high": 0.0635,
          "low": 0.063,
          "close": 0.0632,
          "volume": 32998.0,
          "close_time": 1767369599999,
          "quote_volume": 2082.2621,
          "trades": 20,
          "taker_buy_base": 21307.0,
          "taker_buy_quote": 1345.2209
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0633,
          "high": 0.0654,
          "low": 0.0633,
          "close": 0.0649,
          "volume": 69620.0,
          "close_time": 1767373199999,
          "quote_volume": 4495.264,
          "trades": 37,
          "taker_buy_base": 46549.0,
          "taker_buy_quote": 3012.3416
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0649,
          "high": 0.0649,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 21441.0,
          "close_time": 1767376799999,
          "quote_volume": 1385.9055,
          "trades": 18,
          "taker_buy_base": 11102.0,
          "taker_buy_quote": 717.8755
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 95794.0,
          "close_time": 1767380399999,
          "quote_volume": 6151.1221,
          "trades": 29,
          "taker_buy_base": 35496.0,
          "taker_buy_quote": 2275.5661
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.064,
          "high": 0.0647,
          "low": 0.064,
          "close": 0.0647,
          "volume": 85594.0,
          "close_time": 1767383999999,
          "quote_volume": 5501.9667,
          "trades": 15,
          "taker_buy_base": 47871.0,
          "taker_buy_quote": 3082.7784
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0642,
          "close": 0.0642,
          "volume": 195486.0,
          "close_time": 1767387599999,
          "quote_volume": 12592.9819,
          "trades": 22,
          "taker_buy_base": 59869.0,
          "taker_buy_quote": 3853.6347
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0641,
          "high": 0.0643,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 44076.0,
          "close_time": 1767391199999,
          "quote_volume": 2832.9666,
          "trades": 10,
          "taker_buy_base": 17560.0,
          "taker_buy_quote": 1128.7528
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0641,
          "high": 0.0643,
          "low": 0.064,
          "close": 0.064,
          "volume": 11895.0,
          "close_time": 1767394799999,
          "quote_volume": 763.5186,
          "trades": 7,
          "taker_buy_base": 8316.0,
          "taker_buy_quote": 534.4132
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0645,
          "high": 0.0657,
          "low": 0.0644,
          "close": 0.0653,
          "volume": 107213.0,
          "close_time": 1767398399999,
          "quote_volume": 6992.1803,
          "trades": 36,
          "taker_buy_base": 49593.0,
          "taker_buy_quote": 3220.5035
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0653,
          "high": 0.0664,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 99081.0,
          "close_time": 1767401999999,
          "quote_volume": 6429.0919,
          "trades": 95,
          "taker_buy_base": 52099.0,
          "taker_buy_quote": 3372.9329
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 20674.0,
          "close_time": 1767405599999,
          "quote_volume": 1330.3199,
          "trades": 23,
          "taker_buy_base": 4594.0,
          "taker_buy_quote": 294.9348
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0643,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0646,
          "volume": 9578.0,
          "close_time": 1767409199999,
          "quote_volume": 617.2831,
          "trades": 16,
          "taker_buy_base": 408.0,
          "taker_buy_quote": 26.2752
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0645,
          "high": 0.0652,
          "low": 0.0645,
          "close": 0.0652,
          "volume": 34198.0,
          "close_time": 1767412799999,
          "quote_volume": 2213.4342,
          "trades": 91,
          "taker_buy_base": 20506.0,
          "taker_buy_quote": 1328.8515
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 84316.0,
          "close_time": 1767416399999,
          "quote_volume": 5493.6117,
          "trades": 27,
          "taker_buy_base": 34969.0,
          "taker_buy_quote": 2282.1208
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.0646,
          "close": 0.0646,
          "volume": 9718.0,
          "close_time": 1767419999999,
          "quote_volume": 630.1968,
          "trades": 15,
          "taker_buy_base": 8247.0,
          "taker_buy_quote": 535.0446
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0645,
          "high": 0.0646,
          "low": 0.0632,
          "close": 0.0635,
          "volume": 77946.0,
          "close_time": 1767423599999,
          "quote_volume": 5003.0098,
          "trades": 79,
          "taker_buy_base": 43092.0,
          "taker_buy_quote": 2757.6124
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 98294.0,
          "close_time": 1767427199999,
          "quote_volume": 6196.1878,
          "trades": 68,
          "taker_buy_base": 15630.0,
          "taker_buy_quote": 983.3966
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0627,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.0632,
          "volume": 40567.0,
          "close_time": 1767430799999,
          "quote_volume": 2554.8331,
          "trades": 21,
          "taker_buy_base": 18119.0,
          "taker_buy_quote": 1137.8883
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0632,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0635,
          "volume": 20952.0,
          "close_time": 1767434399999,
          "quote_volume": 1323.6899,
          "trades": 14,
          "taker_buy_base": 20798.0,
          "taker_buy_quote": 1313.9571
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 21845.0,
          "close_time": 1767437999999,
          "quote_volume": 1384.5023,
          "trades": 14,
          "taker_buy_base": 19325.0,
          "taker_buy_quote": 1225.3035
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0627,
          "high": 0.0638,
          "low": 0.0627,
          "close": 0.0638,
          "volume": 40597.0,
          "close_time": 1767441599999,
          "quote_volume": 2579.6589,
          "trades": 10,
          "taker_buy_base": 7253.0,
          "taker_buy_quote": 455.2745
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0632,
          "close": 0.0635,
          "volume": 36337.0,
          "close_time": 1767445199999,
          "quote_volume": 2306.5354,
          "trades": 70,
          "taker_buy_base": 18896.0,
          "taker_buy_quote": 1199.2994
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0635,
          "close": 0.0642,
          "volume": 31690.0,
          "close_time": 1767448799999,
          "quote_volume": 2020.7585,
          "trades": 56,
          "taker_buy_base": 20779.0,
          "taker_buy_quote": 1325.9277
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0634,
          "close": 0.0634,
          "volume": 24865.0,
          "close_time": 1767452399999,
          "quote_volume": 1582.4671,
          "trades": 28,
          "taker_buy_base": 8083.0,
          "taker_buy_quote": 516.3494
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 104747.0,
          "close_time": 1767455999999,
          "quote_volume": 6602.4625,
          "trades": 106,
          "taker_buy_base": 43420.0,
          "taker_buy_quote": 2738.6552
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0626,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 239238.0,
          "close_time": 1767459599999,
          "quote_volume": 15146.0735,
          "trades": 55,
          "taker_buy_base": 116389.0,
          "taker_buy_quote": 7363.0945
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0634,
          "high": 0.0635,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 14346.0,
          "close_time": 1767463199999,
          "quote_volume": 909.9051,
          "trades": 15,
          "taker_buy_base": 7156.0,
          "taker_buy_quote": 454.3271
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0633,
          "high": 0.0635,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 11183.0,
          "close_time": 1767466799999,
          "quote_volume": 708.0915,
          "trades": 19,
          "taker_buy_base": 4875.0,
          "taker_buy_quote": 309.3545
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.063,
          "close": 0.063,
          "volume": 4567.0,
          "close_time": 1767470399999,
          "quote_volume": 288.1345,
          "trades": 11,
          "taker_buy_base": 198.0,
          "taker_buy_quote": 12.4938
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0632,
          "close": 0.0632,
          "volume": 10853.0,
          "close_time": 1767473999999,
          "quote_volume": 688.6956,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 17015.0,
          "close_time": 1767477599999,
          "quote_volume": 1075.398,
          "trades": 49,
          "taker_buy_base": 6931.0,
          "taker_buy_quote": 438.3922
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0631,
          "high": 0.0637,
          "low": 0.063,
          "close": 0.0636,
          "volume": 56239.0,
          "close_time": 1767481199999,
          "quote_volume": 3562.8924,
          "trades": 84,
          "taker_buy_base": 21514.0,
          "taker_buy_quote": 1362.7688
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0638,
          "high": 0.064,
          "low": 0.0638,
          "close": 0.064,
          "volume": 14273.0,
          "close_time": 1767484799999,
          "quote_volume": 912.0204,
          "trades": 23,
          "taker_buy_base": 13649.0,
          "taker_buy_quote": 872.1702
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0638,
          "high": 0.0652,
          "low": 0.0637,
          "close": 0.0643,
          "volume": 61430.0,
          "close_time": 1767488399999,
          "quote_volume": 3947.8163,
          "trades": 100,
          "taker_buy_base": 36633.0,
          "taker_buy_quote": 2363.8912
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.0641,
          "close": 0.0642,
          "volume": 3518.0,
          "close_time": 1767491999999,
          "quote_volume": 225.9496,
          "trades": 14,
          "taker_buy_base": 2378.0,
          "taker_buy_quote": 152.6676
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0641,
          "high": 0.0643,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 48385.0,
          "close_time": 1767495599999,
          "quote_volume": 3103.2811,
          "trades": 26,
          "taker_buy_base": 9184.0,
          "taker_buy_quote": 589.2114
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.064,
          "close": 0.0641,
          "volume": 23782.0,
          "close_time": 1767499199999,
          "quote_volume": 1525.9482,
          "trades": 24,
          "taker_buy_base": 4669.0,
          "taker_buy_quote": 299.8703
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0636,
          "close": 0.0639,
          "volume": 47732.0,
          "close_time": 1767502799999,
          "quote_volume": 3050.4381,
          "trades": 30,
          "taker_buy_base": 18592.0,
          "taker_buy_quote": 1189.888
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 9851.0,
          "close_time": 1767506399999,
          "quote_volume": 626.3591,
          "trades": 14,
          "taker_buy_base": 387.0,
          "taker_buy_quote": 24.7293
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 8588.0,
          "close_time": 1767509999999,
          "quote_volume": 544.8035,
          "trades": 12,
          "taker_buy_base": 2299.0,
          "taker_buy_quote": 146.7871
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0632,
          "high": 0.0639,
          "low": 0.0632,
          "close": 0.0638,
          "volume": 51454.0,
          "close_time": 1767513599999,
          "quote_volume": 3276.4556,
          "trades": 29,
          "taker_buy_base": 34069.0,
          "taker_buy_quote": 2165.9995
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 11086.0,
          "close_time": 1767517199999,
          "quote_volume": 704.2673,
          "trades": 20,
          "taker_buy_base": 862.0,
          "taker_buy_quote": 54.737
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0635,
          "close": 0.0637,
          "volume": 15779.0,
          "close_time": 1767520799999,
          "quote_volume": 1002.0291,
          "trades": 2,
          "taker_buy_base": 15779.0,
          "taker_buy_quote": 1002.0291
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 45707.0,
          "close_time": 1767524399999,
          "quote_volume": 2902.2982,
          "trades": 33,
          "taker_buy_base": 7174.0,
          "taker_buy_quote": 455.4805
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0633,
          "high": 0.0634,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 25494.0,
          "close_time": 1767527999999,
          "quote_volume": 1615.6332,
          "trades": 7,
          "taker_buy_base": 17813.0,
          "taker_buy_quote": 1129.31
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 15693.0,
          "close_time": 1767531599999,
          "quote_volume": 997.9847,
          "trades": 8,
          "taker_buy_base": 112.0,
          "taker_buy_quote": 7.112
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0634,
          "high": 0.0637,
          "low": 0.0633,
          "close": 0.0636,
          "volume": 189195.0,
          "close_time": 1767535199999,
          "quote_volume": 12012.4189,
          "trades": 75,
          "taker_buy_base": 54363.0,
          "taker_buy_quote": 3455.9961
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0637,
          "high": 0.0638,
          "low": 0.0633,
          "close": 0.0638,
          "volume": 39338.0,
          "close_time": 1767538799999,
          "quote_volume": 2503.7139,
          "trades": 53,
          "taker_buy_base": 25329.0,
          "taker_buy_quote": 1613.2821
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0638,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 42814.0,
          "close_time": 1767542399999,
          "quote_volume": 2736.3936,
          "trades": 33,
          "taker_buy_base": 22865.0,
          "taker_buy_quote": 1464.4116
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 5123.0,
          "close_time": 1767545999999,
          "quote_volume": 325.7265,
          "trades": 7,
          "taker_buy_base": 2080.0,
          "taker_buy_quote": 132.496
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 73479.0,
          "close_time": 1767549599999,
          "quote_volume": 4696.9596,
          "trades": 28,
          "taker_buy_base": 68129.0,
          "taker_buy_quote": 4356.4808
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0633,
          "close": 0.0636,
          "volume": 31612.0,
          "close_time": 1767553199999,
          "quote_volume": 2011.8476,
          "trades": 37,
          "taker_buy_base": 6363.0,
          "taker_buy_quote": 403.4142
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.063,
          "close": 0.0636,
          "volume": 123559.0,
          "close_time": 1767556799999,
          "quote_volume": 7836.3115,
          "trades": 62,
          "taker_buy_base": 6133.0,
          "taker_buy_quote": 389.6779
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 46368.0,
          "close_time": 1767560399999,
          "quote_volume": 2949.0335,
          "trades": 14,
          "taker_buy_base": 287.0,
          "taker_buy_quote": 18.2819
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 70642.0,
          "close_time": 1767563999999,
          "quote_volume": 4501.1041,
          "trades": 12,
          "taker_buy_base": 4900.0,
          "taker_buy_quote": 312.13
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 120641.0,
          "close_time": 1767567599999,
          "quote_volume": 7661.1075,
          "trades": 32,
          "taker_buy_base": 31027.0,
          "taker_buy_quote": 1971.4872
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0634,
          "close": 0.0637,
          "volume": 110517.0,
          "close_time": 1767571199999,
          "quote_volume": 7008.7389,
          "trades": 23,
          "taker_buy_base": 101131.0,
          "taker_buy_quote": 6413.5466
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 10220.0,
          "close_time": 1767574799999,
          "quote_volume": 647.356,
          "trades": 28,
          "taker_buy_base": 1823.0,
          "taker_buy_quote": 115.402
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0633,
          "high": 0.0658,
          "low": 0.0633,
          "close": 0.0652,
          "volume": 184732.0,
          "close_time": 1767578399999,
          "quote_volume": 12002.7511,
          "trades": 139,
          "taker_buy_base": 32740.0,
          "taker_buy_quote": 2123.6149
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 242769.0,
          "close_time": 1767581999999,
          "quote_volume": 15603.4096,
          "trades": 104,
          "taker_buy_base": 106346.0,
          "taker_buy_quote": 6842.9978
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0638,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.0636,
          "volume": 119743.0,
          "close_time": 1767585599999,
          "quote_volume": 7625.7251,
          "trades": 43,
          "taker_buy_base": 42117.0,
          "taker_buy_quote": 2680.968
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.063,
          "close": 0.0631,
          "volume": 43114.0,
          "close_time": 1767589199999,
          "quote_volume": 2732.6798,
          "trades": 90,
          "taker_buy_base": 28159.0,
          "taker_buy_quote": 1788.643
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 25693.0,
          "close_time": 1767592799999,
          "quote_volume": 1637.9422,
          "trades": 3,
          "taker_buy_base": 3939.0,
          "taker_buy_quote": 251.3082
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0635,
          "high": 0.0635,
          "low": 0.0628,
          "close": 0.0628,
          "volume": 126569.0,
          "close_time": 1767596399999,
          "quote_volume": 7955.3318,
          "trades": 14,
          "taker_buy_base": 99075.0,
          "taker_buy_quote": 6225.0572
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0632,
          "high": 0.0637,
          "low": 0.0632,
          "close": 0.0637,
          "volume": 247.0,
          "close_time": 1767599999999,
          "quote_volume": 15.6604,
          "trades": 2,
          "taker_buy_base": 100.0,
          "taker_buy_quote": 6.37
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0627,
          "close": 0.0631,
          "volume": 16446.0,
          "close_time": 1767603599999,
          "quote_volume": 1036.3439,
          "trades": 55,
          "taker_buy_base": 4820.0,
          "taker_buy_quote": 303.4888
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 117018.0,
          "close_time": 1767607199999,
          "quote_volume": 7305.6008,
          "trades": 66,
          "taker_buy_base": 66793.0,
          "taker_buy_quote": 4167.5294
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0622,
          "volume": 55327.0,
          "close_time": 1767610799999,
          "quote_volume": 3439.8454,
          "trades": 53,
          "taker_buy_base": 33398.0,
          "taker_buy_quote": 2075.6771
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0621,
          "high": 0.0621,
          "low": 0.062,
          "close": 0.062,
          "volume": 4957.0,
          "close_time": 1767614399999,
          "quote_volume": 307.5494,
          "trades": 20,
          "taker_buy_base": 3506.0,
          "taker_buy_quote": 217.5874
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0625,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0636,
          "volume": 134836.0,
          "close_time": 1767617999999,
          "quote_volume": 8555.218,
          "trades": 34,
          "taker_buy_base": 68469.0,
          "taker_buy_quote": 4348.5278
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0629,
          "close": 0.063,
          "volume": 61234.0,
          "close_time": 1767621599999,
          "quote_volume": 3860.5232,
          "trades": 35,
          "taker_buy_base": 42842.0,
          "taker_buy_quote": 2701.7243
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 68347.0,
          "close_time": 1767625199999,
          "quote_volume": 4337.8739,
          "trades": 12,
          "taker_buy_base": 23597.0,
          "taker_buy_quote": 1497.4529
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0632,
          "close": 0.0636,
          "volume": 28782.0,
          "close_time": 1767628799999,
          "quote_volume": 1827.6141,
          "trades": 12,
          "taker_buy_base": 11876.0,
          "taker_buy_quote": 754.2508
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 52695.0,
          "close_time": 1767632399999,
          "quote_volume": 3350.9497,
          "trades": 123,
          "taker_buy_base": 28207.0,
          "taker_buy_quote": 1794.8091
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.0636,
          "high": 0.0646,
          "low": 0.0633,
          "close": 0.0646,
          "volume": 63241.0,
          "close_time": 1767635999999,
          "quote_volume": 4043.2837,
          "trades": 68,
          "taker_buy_base": 49160.0,
          "taker_buy_quote": 3145.1972
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0647,
          "high": 0.065,
          "low": 0.0645,
          "close": 0.065,
          "volume": 221520.0,
          "close_time": 1767639599999,
          "quote_volume": 14363.1639,
          "trades": 103,
          "taker_buy_base": 155041.0,
          "taker_buy_quote": 10055.8427
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 56398.0,
          "close_time": 1767643199999,
          "quote_volume": 3670.0455,
          "trades": 31,
          "taker_buy_base": 15092.0,
          "taker_buy_quote": 976.9097
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 8293.0,
          "close_time": 1767646799999,
          "quote_volume": 533.4836,
          "trades": 4,
          "taker_buy_base": 8293.0,
          "taker_buy_quote": 533.4836
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 97755.0,
          "close_time": 1767650399999,
          "quote_volume": 6295.422,
          "trades": 16,
          "taker_buy_base": 62327.0,
          "taker_buy_quote": 4013.8588
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0646,
          "close": 0.0646,
          "volume": 18014.0,
          "close_time": 1767653999999,
          "quote_volume": 1164.034,
          "trades": 30,
          "taker_buy_base": 7095.0,
          "taker_buy_quote": 458.5314
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 37759.0,
          "close_time": 1767657599999,
          "quote_volume": 2451.3238,
          "trades": 16,
          "taker_buy_base": 15391.0,
          "taker_buy_quote": 999.6109
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0647,
          "high": 0.0692,
          "low": 0.0646,
          "close": 0.0682,
          "volume": 452202.0,
          "close_time": 1767661199999,
          "quote_volume": 30616.6673,
          "trades": 333,
          "taker_buy_base": 282151.0,
          "taker_buy_quote": 19039.0277
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0679,
          "high": 0.0682,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 40066.0,
          "close_time": 1767664799999,
          "quote_volume": 2695.4952,
          "trades": 25,
          "taker_buy_base": 10676.0,
          "taker_buy_quote": 721.4238
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0665,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0671,
          "volume": 122507.0,
          "close_time": 1767668399999,
          "quote_volume": 8199.9045,
          "trades": 35,
          "taker_buy_base": 63888.0,
          "taker_buy_quote": 4276.0743
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0671,
          "high": 0.0684,
          "low": 0.0668,
          "close": 0.0679,
          "volume": 111711.0,
          "close_time": 1767671999999,
          "quote_volume": 7553.9348,
          "trades": 37,
          "taker_buy_base": 49689.0,
          "taker_buy_quote": 3365.9158
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 64148.0,
          "close_time": 1767675599999,
          "quote_volume": 4343.5422,
          "trades": 32,
          "taker_buy_base": 23883.0,
          "taker_buy_quote": 1621.3482
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0674,
          "high": 0.0685,
          "low": 0.067,
          "close": 0.0682,
          "volume": 59194.0,
          "close_time": 1767679199999,
          "quote_volume": 4022.7261,
          "trades": 21,
          "taker_buy_base": 27656.0,
          "taker_buy_quote": 1881.5128
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0682,
          "high": 0.075,
          "low": 0.0682,
          "close": 0.0725,
          "volume": 583718.0,
          "close_time": 1767682799999,
          "quote_volume": 41944.279,
          "trades": 438,
          "taker_buy_base": 354858.0,
          "taker_buy_quote": 25461.1818
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0724,
          "high": 0.0737,
          "low": 0.0686,
          "close": 0.069,
          "volume": 349173.0,
          "close_time": 1767686399999,
          "quote_volume": 24763.6833,
          "trades": 137,
          "taker_buy_base": 150901.0,
          "taker_buy_quote": 10653.7002
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0689,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.069,
          "volume": 341403.0,
          "close_time": 1767689999999,
          "quote_volume": 23541.4692,
          "trades": 62,
          "taker_buy_base": 131530.0,
          "taker_buy_quote": 9072.6642
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.069,
          "high": 0.0699,
          "low": 0.0679,
          "close": 0.0699,
          "volume": 148014.0,
          "close_time": 1767693599999,
          "quote_volume": 10145.7056,
          "trades": 41,
          "taker_buy_base": 90761.0,
          "taker_buy_quote": 6227.6834
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0695,
          "high": 0.0706,
          "low": 0.0684,
          "close": 0.0685,
          "volume": 198940.0,
          "close_time": 1767697199999,
          "quote_volume": 13840.471,
          "trades": 43,
          "taker_buy_base": 65164.0,
          "taker_buy_quote": 4564.0108
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0683,
          "high": 0.0687,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 107951.0,
          "close_time": 1767700799999,
          "quote_volume": 7383.6208,
          "trades": 22,
          "taker_buy_base": 52782.0,
          "taker_buy_quote": 3608.519
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0683,
          "volume": 26763.0,
          "close_time": 1767704399999,
          "quote_volume": 1825.3031,
          "trades": 11,
          "taker_buy_base": 7197.0,
          "taker_buy_quote": 491.5136
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.068,
          "close": 0.068,
          "volume": 74404.0,
          "close_time": 1767707999999,
          "quote_volume": 5076.4728,
          "trades": 24,
          "taker_buy_base": 24439.0,
          "taker_buy_quote": 1671.2549
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 85713.0,
          "close_time": 1767711599999,
          "quote_volume": 5819.3474,
          "trades": 20,
          "taker_buy_base": 72661.0,
          "taker_buy_quote": 4933.5614
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 43365.0,
          "close_time": 1767715199999,
          "quote_volume": 2929.5722,
          "trades": 10,
          "taker_buy_base": 21710.0,
          "taker_buy_quote": 1467.1535
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 256777.0,
          "close_time": 1767718799999,
          "quote_volume": 17129.7229,
          "trades": 43,
          "taker_buy_base": 152734.0,
          "taker_buy_quote": 10175.6028
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0662,
          "high": 0.0668,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 73136.0,
          "close_time": 1767722399999,
          "quote_volume": 4829.5836,
          "trades": 14,
          "taker_buy_base": 61275.0,
          "taker_buy_quote": 4043.69
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0655,
          "high": 0.0669,
          "low": 0.0655,
          "close": 0.0663,
          "volume": 60980.0,
          "close_time": 1767725999999,
          "quote_volume": 4041.7597,
          "trades": 65,
          "taker_buy_base": 39886.0,
          "taker_buy_quote": 2646.4954
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 27073.0,
          "close_time": 1767729599999,
          "quote_volume": 1808.3085,
          "trades": 8,
          "taker_buy_base": 21206.0,
          "taker_buy_quote": 1417.5663
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0665,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.067,
          "volume": 6187.0,
          "close_time": 1767733199999,
          "quote_volume": 413.2451,
          "trades": 5,
          "taker_buy_base": 2985.0,
          "taker_buy_quote": 199.995
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0671,
          "close": 0.0682,
          "volume": 29021.0,
          "close_time": 1767736799999,
          "quote_volume": 1965.9439,
          "trades": 14,
          "taker_buy_base": 11416.0,
          "taker_buy_quote": 772.3314
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.0678,
          "close": 0.0684,
          "volume": 88040.0,
          "close_time": 1767740399999,
          "quote_volume": 5974.6093,
          "trades": 29,
          "taker_buy_base": 77321.0,
          "taker_buy_quote": 5246.4815
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 31293.0,
          "close_time": 1767743999999,
          "quote_volume": 2131.8129,
          "trades": 9,
          "taker_buy_base": 3804.0,
          "taker_buy_quote": 259.812
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0681,
          "high": 0.0695,
          "low": 0.068,
          "close": 0.068,
          "volume": 119709.0,
          "close_time": 1767747599999,
          "quote_volume": 8201.847,
          "trades": 142,
          "taker_buy_base": 90578.0,
          "taker_buy_quote": 6215.8672
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0676,
          "high": 0.0676,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 115349.0,
          "close_time": 1767751199999,
          "quote_volume": 7705.8671,
          "trades": 50,
          "taker_buy_base": 30785.0,
          "taker_buy_quote": 2042.5282
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.066,
          "high": 0.0663,
          "low": 0.066,
          "close": 0.0663,
          "volume": 10287.0,
          "close_time": 1767754799999,
          "quote_volume": 681.3256,
          "trades": 5,
          "taker_buy_base": 10287.0,
          "taker_buy_quote": 681.3256
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 18079.0,
          "close_time": 1767758399999,
          "quote_volume": 1199.0112,
          "trades": 8,
          "taker_buy_base": 18079.0,
          "taker_buy_quote": 1199.0112
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 36325.0,
          "close_time": 1767761999999,
          "quote_volume": 2407.1188,
          "trades": 21,
          "taker_buy_base": 32347.0,
          "taker_buy_quote": 2144.173
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0661,
          "high": 0.0672,
          "low": 0.066,
          "close": 0.0668,
          "volume": 34434.0,
          "close_time": 1767765599999,
          "quote_volume": 2292.7247,
          "trades": 14,
          "taker_buy_base": 944.0,
          "taker_buy_quote": 63.3518
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.066,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 32457.0,
          "close_time": 1767769199999,
          "quote_volume": 2143.2853,
          "trades": 8,
          "taker_buy_base": 3566.0,
          "taker_buy_quote": 235.0612
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.066,
          "high": 0.0667,
          "low": 0.066,
          "close": 0.0667,
          "volume": 17348.0,
          "close_time": 1767772799999,
          "quote_volume": 1153.7023,
          "trades": 9,
          "taker_buy_base": 7456.0,
          "taker_buy_quote": 494.2934
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0666,
          "close": 0.067,
          "volume": 71528.0,
          "close_time": 1767776399999,
          "quote_volume": 4786.4798,
          "trades": 20,
          "taker_buy_base": 28899.0,
          "taker_buy_quote": 1933.7533
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 5207.0,
          "close_time": 1767779999999,
          "quote_volume": 348.3213,
          "trades": 8,
          "taker_buy_base": 548.0,
          "taker_buy_quote": 36.5856
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.0674,
          "volume": 3624.0,
          "close_time": 1767783599999,
          "quote_volume": 244.1032,
          "trades": 3,
          "taker_buy_base": 757.0,
          "taker_buy_quote": 50.8674
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.067,
          "volume": 3673.0,
          "close_time": 1767787199999,
          "quote_volume": 247.1926,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 10071.0,
          "close_time": 1767790799999,
          "quote_volume": 669.469,
          "trades": 7,
          "taker_buy_base": 8160.0,
          "taker_buy_quote": 542.6912
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0659,
          "close": 0.066,
          "volume": 5673.0,
          "close_time": 1767794399999,
          "quote_volume": 374.7395,
          "trades": 6,
          "taker_buy_base": 1251.0,
          "taker_buy_quote": 82.566
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0659,
          "volume": 50221.0,
          "close_time": 1767797999999,
          "quote_volume": 3296.0651,
          "trades": 20,
          "taker_buy_base": 23993.0,
          "taker_buy_quote": 1580.285
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.065,
          "volume": 29630.0,
          "close_time": 1767801599999,
          "quote_volume": 1933.9742,
          "trades": 15,
          "taker_buy_base": 25968.0,
          "taker_buy_quote": 1694.926
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0654,
          "volume": 987.0,
          "close_time": 1767805199999,
          "quote_volume": 64.3875,
          "trades": 2,
          "taker_buy_base": 446.0,
          "taker_buy_quote": 29.1684
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 1959.0,
          "close_time": 1767808799999,
          "quote_volume": 128.9022,
          "trades": 4,
          "taker_buy_base": 818.0,
          "taker_buy_quote": 53.8244
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0657,
          "high": 0.0663,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 71947.0,
          "close_time": 1767812399999,
          "quote_volume": 4738.8282,
          "trades": 24,
          "taker_buy_base": 51356.0,
          "taker_buy_quote": 3378.402
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0659,
          "high": 0.066,
          "low": 0.0654,
          "close": 0.066,
          "volume": 5292.0,
          "close_time": 1767815999999,
          "quote_volume": 348.4977,
          "trades": 6,
          "taker_buy_base": 4740.0,
          "taker_buy_quote": 312.3333
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 22776.0,
          "close_time": 1767819599999,
          "quote_volume": 1488.0428,
          "trades": 5,
          "taker_buy_base": 22330.0,
          "taker_buy_quote": 1458.8744
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 7785.0,
          "close_time": 1767823199999,
          "quote_volume": 509.1468,
          "trades": 3,
          "taker_buy_base": 7174.0,
          "taker_buy_quote": 469.1874
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 40027.0,
          "close_time": 1767826799999,
          "quote_volume": 2593.4362,
          "trades": 11,
          "taker_buy_base": 9703.0,
          "taker_buy_quote": 628.1023
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0647,
          "high": 0.0654,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 33215.0,
          "close_time": 1767830399999,
          "quote_volume": 2153.3249,
          "trades": 12,
          "taker_buy_base": 31406.0,
          "taker_buy_quote": 2036.1061
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.065,
          "close": 0.0654,
          "volume": 75755.0,
          "close_time": 1767833999999,
          "quote_volume": 4986.0161,
          "trades": 72,
          "taker_buy_base": 19171.0,
          "taker_buy_quote": 1259.1899
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0656,
          "high": 0.0665,
          "low": 0.0653,
          "close": 0.0663,
          "volume": 52375.0,
          "close_time": 1767837599999,
          "quote_volume": 3435.9438,
          "trades": 98,
          "taker_buy_base": 25173.0,
          "taker_buy_quote": 1652.7875
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.066,
          "high": 0.0662,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 18711.0,
          "close_time": 1767841199999,
          "quote_volume": 1231.6047,
          "trades": 83,
          "taker_buy_base": 15120.0,
          "taker_buy_quote": 994.745
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 29331.0,
          "close_time": 1767844799999,
          "quote_volume": 1943.2847,
          "trades": 32,
          "taker_buy_base": 26656.0,
          "taker_buy_quote": 1766.7005
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0656,
          "high": 0.0665,
          "low": 0.0653,
          "close": 0.0662,
          "volume": 5498.0,
          "close_time": 1767848399999,
          "quote_volume": 360.8548,
          "trades": 35,
          "taker_buy_base": 3271.0,
          "taker_buy_quote": 214.5556
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0665,
          "high": 0.0672,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 43905.0,
          "close_time": 1767851999999,
          "quote_volume": 2940.1119,
          "trades": 12,
          "taker_buy_base": 1855.0,
          "taker_buy_quote": 123.5905
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 38735.0,
          "close_time": 1767855599999,
          "quote_volume": 2546.8751,
          "trades": 9,
          "taker_buy_base": 23587.0,
          "taker_buy_quote": 1551.5347
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.065,
          "high": 0.0666,
          "low": 0.065,
          "close": 0.0664,
          "volume": 72400.0,
          "close_time": 1767859199999,
          "quote_volume": 4788.893,
          "trades": 24,
          "taker_buy_base": 24496.0,
          "taker_buy_quote": 1624.8184
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 3228.0,
          "close_time": 1767862799999,
          "quote_volume": 212.652,
          "trades": 7,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 68.224
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.0653,
          "volume": 30507.0,
          "close_time": 1767866399999,
          "quote_volume": 1991.4036,
          "trades": 8,
          "taker_buy_base": 19500.0,
          "taker_buy_quote": 1272.8437
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0649,
          "high": 0.0652,
          "low": 0.0647,
          "close": 0.0652,
          "volume": 58278.0,
          "close_time": 1767869999999,
          "quote_volume": 3781.5248,
          "trades": 9,
          "taker_buy_base": 48832.0,
          "taker_buy_quote": 3165.6456
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 30653.0,
          "close_time": 1767873599999,
          "quote_volume": 2006.5335,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0651,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 17112.0,
          "close_time": 1767877199999,
          "quote_volume": 1118.3659,
          "trades": 6,
          "taker_buy_base": 8089.0,
          "taker_buy_quote": 527.3594
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 9309.0,
          "close_time": 1767880799999,
          "quote_volume": 605.5746,
          "trades": 2,
          "taker_buy_base": 4620.0,
          "taker_buy_quote": 298.914
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 10871.0,
          "close_time": 1767884399999,
          "quote_volume": 706.636,
          "trades": 6,
          "taker_buy_base": 9282.0,
          "taker_buy_quote": 603.2312
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0652,
          "high": 0.0657,
          "low": 0.0652,
          "close": 0.0657,
          "volume": 31449.0,
          "close_time": 1767887999999,
          "quote_volume": 2061.4319,
          "trades": 7,
          "taker_buy_base": 13462.0,
          "taker_buy_quote": 880.7989
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 58547.0,
          "close_time": 1767891599999,
          "quote_volume": 3834.604,
          "trades": 34,
          "taker_buy_base": 48081.0,
          "taker_buy_quote": 3148.7454
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0655,
          "close": 0.0656,
          "volume": 7111.0,
          "close_time": 1767895199999,
          "quote_volume": 466.5768,
          "trades": 26,
          "taker_buy_base": 5371.0,
          "taker_buy_quote": 352.1292
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.066,
          "high": 0.0662,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 4146.0,
          "close_time": 1767898799999,
          "quote_volume": 273.8427,
          "trades": 8,
          "taker_buy_base": 4146.0,
          "taker_buy_quote": 273.8427
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 879.0,
          "close_time": 1767902399999,
          "quote_volume": 57.4866,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.065,
          "close": 0.065,
          "volume": 1569.0,
          "close_time": 1767905999999,
          "quote_volume": 102.2028,
          "trades": 13,
          "taker_buy_base": 1569.0,
          "taker_buy_quote": 102.2028
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.065,
          "close": 0.065,
          "volume": 0.0,
          "close_time": 1767909599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 8503.0,
          "close_time": 1767913199999,
          "quote_volume": 563.1998,
          "trades": 3,
          "taker_buy_base": 8503.0,
          "taker_buy_quote": 563.1998
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.066,
          "high": 0.0664,
          "low": 0.066,
          "close": 0.066,
          "volume": 17733.0,
          "close_time": 1767916799999,
          "quote_volume": 1172.4186,
          "trades": 8,
          "taker_buy_base": 4856.0,
          "taker_buy_quote": 322.4384
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0655,
          "close": 0.0656,
          "volume": 32162.0,
          "close_time": 1767920399999,
          "quote_volume": 2113.3015,
          "trades": 54,
          "taker_buy_base": 8581.0,
          "taker_buy_quote": 564.2756
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.065,
          "volume": 57981.0,
          "close_time": 1767923999999,
          "quote_volume": 3780.5641,
          "trades": 183,
          "taker_buy_base": 29206.0,
          "taker_buy_quote": 1900.562
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0652,
          "volume": 25252.0,
          "close_time": 1767927599999,
          "quote_volume": 1647.2016,
          "trades": 50,
          "taker_buy_base": 2792.0,
          "taker_buy_quote": 182.5644
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 0.0,
          "close_time": 1767931199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 3268.0,
          "close_time": 1767934799999,
          "quote_volume": 212.201,
          "trades": 12,
          "taker_buy_base": 1088.0,
          "taker_buy_quote": 70.6112
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 4118.0,
          "close_time": 1767938399999,
          "quote_volume": 269.1026,
          "trades": 2,
          "taker_buy_base": 1073.0,
          "taker_buy_quote": 69.9596
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.065,
          "close": 0.0652,
          "volume": 1961.0,
          "close_time": 1767941999999,
          "quote_volume": 127.7968,
          "trades": 4,
          "taker_buy_base": 306.0,
          "taker_buy_quote": 19.9818
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0649,
          "high": 0.0649,
          "low": 0.0646,
          "close": 0.0648,
          "volume": 12999.0,
          "close_time": 1767945599999,
          "quote_volume": 840.9273,
          "trades": 26,
          "taker_buy_base": 5028.0,
          "taker_buy_quote": 325.6887
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0632,
          "close": 0.0633,
          "volume": 24660.0,
          "close_time": 1767949199999,
          "quote_volume": 1567.3676,
          "trades": 37,
          "taker_buy_base": 2661.0,
          "taker_buy_quote": 170.5787
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0635,
          "high": 0.0643,
          "low": 0.0635,
          "close": 0.064,
          "volume": 30142.0,
          "close_time": 1767952799999,
          "quote_volume": 1923.3942,
          "trades": 36,
          "taker_buy_base": 22418.0,
          "taker_buy_quote": 1429.014
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 15984.0,
          "close_time": 1767956399999,
          "quote_volume": 1022.8345,
          "trades": 21,
          "taker_buy_base": 9337.0,
          "taker_buy_quote": 597.568
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 978.0,
          "close_time": 1767959999999,
          "quote_volume": 62.9,
          "trades": 6,
          "taker_buy_base": 470.0,
          "taker_buy_quote": 30.2356
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.064,
          "high": 0.0641,
          "low": 0.0638,
          "close": 0.0641,
          "volume": 12982.0,
          "close_time": 1767963599999,
          "quote_volume": 830.5425,
          "trades": 8,
          "taker_buy_base": 11647.0,
          "taker_buy_quote": 745.2061
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0641,
          "high": 0.0647,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 36970.0,
          "close_time": 1767967199999,
          "quote_volume": 2385.3148,
          "trades": 4,
          "taker_buy_base": 17885.0,
          "taker_buy_quote": 1150.5153
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 15492.0,
          "close_time": 1767970799999,
          "quote_volume": 999.1815,
          "trades": 4,
          "taker_buy_base": 14349.0,
          "taker_buy_quote": 925.5723
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.064,
          "high": 0.065,
          "low": 0.0638,
          "close": 0.0646,
          "volume": 21275.0,
          "close_time": 1767974399999,
          "quote_volume": 1365.2013,
          "trades": 10,
          "taker_buy_base": 20756.0,
          "taker_buy_quote": 1331.8272
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.065,
          "close": 0.065,
          "volume": 308.0,
          "close_time": 1767977999999,
          "quote_volume": 20.0662,
          "trades": 2,
          "taker_buy_base": 154.0,
          "taker_buy_quote": 10.0562
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 2751.0,
          "close_time": 1767981599999,
          "quote_volume": 176.9658,
          "trades": 2,
          "taker_buy_base": 2751.0,
          "taker_buy_quote": 176.9658
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 5195.0,
          "close_time": 1767985199999,
          "quote_volume": 335.915,
          "trades": 4,
          "taker_buy_base": 100.0,
          "taker_buy_quote": 6.47
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 153.0,
          "close_time": 1767988799999,
          "quote_volume": 9.8073,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 0.0,
          "close_time": 1767992399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0641,
          "high": 0.0647,
          "low": 0.0641,
          "close": 0.0645,
          "volume": 4411.0,
          "close_time": 1767995999999,
          "quote_volume": 283.6225,
          "trades": 11,
          "taker_buy_base": 1809.0,
          "taker_buy_quote": 116.8343
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 861.0,
          "close_time": 1767999599999,
          "quote_volume": 55.5156,
          "trades": 5,
          "taker_buy_base": 706.0,
          "taker_buy_quote": 45.5336
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0645,
          "high": 0.0647,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 8884.0,
          "close_time": 1768003199999,
          "quote_volume": 574.3312,
          "trades": 5,
          "taker_buy_base": 8009.0,
          "taker_buy_quote": 517.8937
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 365.0,
          "close_time": 1768006799999,
          "quote_volume": 23.297,
          "trades": 2,
          "taker_buy_base": 155.0,
          "taker_buy_quote": 9.92
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0638,
          "high": 0.0644,
          "low": 0.0638,
          "close": 0.0643,
          "volume": 14743.0,
          "close_time": 1768010399999,
          "quote_volume": 948.7568,
          "trades": 8,
          "taker_buy_base": 14588.0,
          "taker_buy_quote": 938.8678
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 561.0,
          "close_time": 1768013999999,
          "quote_volume": 35.7357,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.0637,
          "close": 0.064,
          "volume": 33376.0,
          "close_time": 1768017599999,
          "quote_volume": 2129.478,
          "trades": 4,
          "taker_buy_base": 12632.0,
          "taker_buy_quote": 808.0852
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0638,
          "close": 0.0639,
          "volume": 2664.0,
          "close_time": 1768021199999,
          "quote_volume": 170.342,
          "trades": 3,
          "taker_buy_base": 1464.0,
          "taker_buy_quote": 93.422
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 1624.0,
          "close_time": 1768024799999,
          "quote_volume": 103.5407,
          "trades": 9,
          "taker_buy_base": 1624.0,
          "taker_buy_quote": 103.5407
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0636,
          "close": 0.0637,
          "volume": 62809.0,
          "close_time": 1768028399999,
          "quote_volume": 3999.5782,
          "trades": 29,
          "taker_buy_base": 16037.0,
          "taker_buy_quote": 1020.2901
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0637,
          "high": 0.0653,
          "low": 0.0637,
          "close": 0.0653,
          "volume": 11147.0,
          "close_time": 1768031999999,
          "quote_volume": 723.0498,
          "trades": 17,
          "taker_buy_base": 6462.0,
          "taker_buy_quote": 421.3526
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0654,
          "high": 0.0682,
          "low": 0.0647,
          "close": 0.068,
          "volume": 397352.0,
          "close_time": 1768035599999,
          "quote_volume": 26505.3197,
          "trades": 104,
          "taker_buy_base": 250152.0,
          "taker_buy_quote": 16686.2247
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.068,
          "high": 0.0694,
          "low": 0.0646,
          "close": 0.0646,
          "volume": 318116.0,
          "close_time": 1768039199999,
          "quote_volume": 21323.3054,
          "trades": 112,
          "taker_buy_base": 122685.0,
          "taker_buy_quote": 8244.3764
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0647,
          "high": 0.0649,
          "low": 0.0643,
          "close": 0.0649,
          "volume": 4712.0,
          "close_time": 1768042799999,
          "quote_volume": 304.3803,
          "trades": 8,
          "taker_buy_base": 2371.0,
          "taker_buy_quote": 153.6812
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0646,
          "close": 0.0646,
          "volume": 2469.0,
          "close_time": 1768046399999,
          "quote_volume": 159.6403,
          "trades": 3,
          "taker_buy_base": 1225.0,
          "taker_buy_quote": 79.1535
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 11363.0,
          "close_time": 1768049999999,
          "quote_volume": 732.9135,
          "trades": 3,
          "taker_buy_base": 6268.0,
          "taker_buy_quote": 404.286
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0647,
          "high": 0.0649,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 21616.0,
          "close_time": 1768053599999,
          "quote_volume": 1401.1088,
          "trades": 16,
          "taker_buy_base": 19539.0,
          "taker_buy_quote": 1266.6629
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 11098.0,
          "close_time": 1768057199999,
          "quote_volume": 720.2381,
          "trades": 8,
          "taker_buy_base": 10811.0,
          "taker_buy_quote": 701.5544
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 15601.0,
          "close_time": 1768060799999,
          "quote_volume": 1008.5138,
          "trades": 7,
          "taker_buy_base": 14407.0,
          "taker_buy_quote": 931.262
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0644,
          "high": 0.0647,
          "low": 0.0643,
          "close": 0.0644,
          "volume": 43430.0,
          "close_time": 1768064399999,
          "quote_volume": 2800.3953,
          "trades": 19,
          "taker_buy_base": 42295.0,
          "taker_buy_quote": 2727.3013
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0642,
          "close": 0.0642,
          "volume": 2867.0,
          "close_time": 1768067999999,
          "quote_volume": 184.3287,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 6132.0,
          "close_time": 1768071599999,
          "quote_volume": 391.8348,
          "trades": 1,
          "taker_buy_base": 6132.0,
          "taker_buy_quote": 391.8348
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 26129.0,
          "close_time": 1768075199999,
          "quote_volume": 1685.4936,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 1230.0,
          "close_time": 1768078799999,
          "quote_volume": 79.21,
          "trades": 2,
          "taker_buy_base": 734.0,
          "taker_buy_quote": 47.4164
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.064,
          "close": 0.064,
          "volume": 12343.0,
          "close_time": 1768082399999,
          "quote_volume": 793.246,
          "trades": 2,
          "taker_buy_base": 1363.0,
          "taker_buy_quote": 87.232
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 43681.0,
          "close_time": 1768085999999,
          "quote_volume": 2779.8335,
          "trades": 13,
          "taker_buy_base": 19566.0,
          "taker_buy_quote": 1247.577
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0635,
          "high": 0.0635,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 31278.0,
          "close_time": 1768089599999,
          "quote_volume": 1978.9866,
          "trades": 17,
          "taker_buy_base": 21648.0,
          "taker_buy_quote": 1368.8239
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0637,
          "high": 0.0662,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 275109.0,
          "close_time": 1768093199999,
          "quote_volume": 17721.642,
          "trades": 152,
          "taker_buy_base": 112347.0,
          "taker_buy_quote": 7228.6496
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 6077.0,
          "close_time": 1768096799999,
          "quote_volume": 384.6741,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 0.0,
          "close_time": 1768100399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.063,
          "close": 0.063,
          "volume": 389.0,
          "close_time": 1768103999999,
          "quote_volume": 24.507,
          "trades": 3,
          "taker_buy_base": 389.0,
          "taker_buy_quote": 24.507
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0627,
          "close": 0.063,
          "volume": 31924.0,
          "close_time": 1768107599999,
          "quote_volume": 2005.6305,
          "trades": 10,
          "taker_buy_base": 2232.0,
          "taker_buy_quote": 140.616
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.063,
          "close": 0.0632,
          "volume": 12039.0,
          "close_time": 1768111199999,
          "quote_volume": 759.7702,
          "trades": 5,
          "taker_buy_base": 12039.0,
          "taker_buy_quote": 759.7702
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 6344.0,
          "close_time": 1768114799999,
          "quote_volume": 399.2634,
          "trades": 4,
          "taker_buy_base": 6127.0,
          "taker_buy_quote": 385.549
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 0.0,
          "close_time": 1768118399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0631,
          "close": 0.0632,
          "volume": 7947.0,
          "close_time": 1768121999999,
          "quote_volume": 502.2695,
          "trades": 4,
          "taker_buy_base": 7270.0,
          "taker_buy_quote": 459.5508
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 3092.0,
          "close_time": 1768125599999,
          "quote_volume": 195.1882,
          "trades": 2,
          "taker_buy_base": 830.0,
          "taker_buy_quote": 52.456
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 3976.0,
          "close_time": 1768129199999,
          "quote_volume": 251.8405,
          "trades": 7,
          "taker_buy_base": 1597.0,
          "taker_buy_quote": 101.2498
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0634,
          "high": 0.0636,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 16228.0,
          "close_time": 1768132799999,
          "quote_volume": 1030.0115,
          "trades": 7,
          "taker_buy_base": 13873.0,
          "taker_buy_quote": 880.469
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 25273.0,
          "close_time": 1768136399999,
          "quote_volume": 1614.9447,
          "trades": 5,
          "taker_buy_base": 25273.0,
          "taker_buy_quote": 1614.9447
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0632,
          "close": 0.0632,
          "volume": 510.0,
          "close_time": 1768139999999,
          "quote_volume": 32.232,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 25739.0,
          "close_time": 1768143599999,
          "quote_volume": 1626.7018,
          "trades": 11,
          "taker_buy_base": 25739.0,
          "taker_buy_quote": 1626.7018
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 7960.0,
          "close_time": 1768147199999,
          "quote_volume": 503.3815,
          "trades": 4,
          "taker_buy_base": 2733.0,
          "taker_buy_quote": 173.5578
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0633,
          "high": 0.0638,
          "low": 0.0633,
          "close": 0.0638,
          "volume": 5463.0,
          "close_time": 1768150799999,
          "quote_volume": 346.0921,
          "trades": 5,
          "taker_buy_base": 4044.0,
          "taker_buy_quote": 256.2202
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.064,
          "high": 0.0648,
          "low": 0.064,
          "close": 0.0646,
          "volume": 24287.0,
          "close_time": 1768154399999,
          "quote_volume": 1568.0206,
          "trades": 10,
          "taker_buy_base": 18734.0,
          "taker_buy_quote": 1209.195
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0645,
          "high": 0.065,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 66837.0,
          "close_time": 1768157999999,
          "quote_volume": 4313.3876,
          "trades": 22,
          "taker_buy_base": 20048.0,
          "taker_buy_quote": 1294.8469
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.064,
          "close": 0.064,
          "volume": 1471.0,
          "close_time": 1768161599999,
          "quote_volume": 94.3456,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 5802.0,
          "close_time": 1768165199999,
          "quote_volume": 370.5978,
          "trades": 4,
          "taker_buy_base": 123.0,
          "taker_buy_quote": 7.8474
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 0.0,
          "close_time": 1768168799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 2267.0,
          "close_time": 1768172399999,
          "quote_volume": 142.5943,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 630.0,
          "close_time": 1768175999999,
          "quote_volume": 39.501,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0628,
          "high": 0.0631,
          "low": 0.0623,
          "close": 0.0627,
          "volume": 13657.0,
          "close_time": 1768179599999,
          "quote_volume": 857.1308,
          "trades": 9,
          "taker_buy_base": 7431.0,
          "taker_buy_quote": 466.6953
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0632,
          "high": 0.0637,
          "low": 0.063,
          "close": 0.0637,
          "volume": 6687.0,
          "close_time": 1768183199999,
          "quote_volume": 424.0302,
          "trades": 16,
          "taker_buy_base": 4980.0,
          "taker_buy_quote": 315.9109
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0638,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 4408.0,
          "close_time": 1768186799999,
          "quote_volume": 280.8959,
          "trades": 9,
          "taker_buy_base": 1645.0,
          "taker_buy_quote": 104.6485
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 23357.0,
          "close_time": 1768190399999,
          "quote_volume": 1489.5566,
          "trades": 5,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 66.248
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0631,
          "high": 0.0635,
          "low": 0.063,
          "close": 0.0634,
          "volume": 7609.0,
          "close_time": 1768193999999,
          "quote_volume": 481.6839,
          "trades": 15,
          "taker_buy_base": 94.0,
          "taker_buy_quote": 5.969
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0636,
          "close": 0.0637,
          "volume": 9611.0,
          "close_time": 1768197599999,
          "quote_volume": 614.1701,
          "trades": 11,
          "taker_buy_base": 694.0,
          "taker_buy_quote": 44.4058
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0634,
          "high": 0.0636,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 484.0,
          "close_time": 1768201199999,
          "quote_volume": 30.7219,
          "trades": 4,
          "taker_buy_base": 484.0,
          "taker_buy_quote": 30.7219
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 47452.0,
          "close_time": 1768204799999,
          "quote_volume": 3003.8209,
          "trades": 29,
          "taker_buy_base": 32421.0,
          "taker_buy_quote": 2054.8275
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 15389.0,
          "close_time": 1768208399999,
          "quote_volume": 971.5026,
          "trades": 19,
          "taker_buy_base": 6087.0,
          "taker_buy_quote": 384.8781
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0624,
          "close": 0.0626,
          "volume": 31793.0,
          "close_time": 1768211999999,
          "quote_volume": 1989.0053,
          "trades": 23,
          "taker_buy_base": 3521.0,
          "taker_buy_quote": 220.4146
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 11779.0,
          "close_time": 1768215599999,
          "quote_volume": 736.0408,
          "trades": 35,
          "taker_buy_base": 551.0,
          "taker_buy_quote": 34.3677
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0622,
          "high": 0.0626,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 14511.0,
          "close_time": 1768219199999,
          "quote_volume": 903.7388,
          "trades": 22,
          "taker_buy_base": 398.0,
          "taker_buy_quote": 24.9148
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0619,
          "close": 0.062,
          "volume": 37430.0,
          "close_time": 1768222799999,
          "quote_volume": 2322.3242,
          "trades": 30,
          "taker_buy_base": 20843.0,
          "taker_buy_quote": 1292.2914
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.062,
          "high": 0.062,
          "low": 0.0611,
          "close": 0.0613,
          "volume": 37843.0,
          "close_time": 1768226399999,
          "quote_volume": 2323.2037,
          "trades": 25,
          "taker_buy_base": 34892.0,
          "taker_buy_quote": 2142.3227
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0612,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.062,
          "volume": 6812.0,
          "close_time": 1768229999999,
          "quote_volume": 421.8508,
          "trades": 8,
          "taker_buy_base": 4949.0,
          "taker_buy_quote": 307.2777
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0627,
          "volume": 1986.0,
          "close_time": 1768233599999,
          "quote_volume": 124.1848,
          "trades": 2,
          "taker_buy_base": 1504.0,
          "taker_buy_quote": 94.3008
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0626,
          "close": 0.0629,
          "volume": 6811.0,
          "close_time": 1768237199999,
          "quote_volume": 427.0484,
          "trades": 5,
          "taker_buy_base": 5740.0,
          "taker_buy_quote": 359.6825
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 13854.0,
          "close_time": 1768240799999,
          "quote_volume": 868.0009,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 30587.0,
          "close_time": 1768244399999,
          "quote_volume": 1909.8616,
          "trades": 2,
          "taker_buy_base": 14305.0,
          "taker_buy_quote": 895.493
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.062,
          "close": 0.062,
          "volume": 21419.0,
          "close_time": 1768247999999,
          "quote_volume": 1329.2944,
          "trades": 12,
          "taker_buy_base": 4556.0,
          "taker_buy_quote": 283.351
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.062,
          "volume": 29344.0,
          "close_time": 1768251599999,
          "quote_volume": 1824.3987,
          "trades": 17,
          "taker_buy_base": 27992.0,
          "taker_buy_quote": 1739.8987
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0619,
          "close": 0.0621,
          "volume": 16651.0,
          "close_time": 1768255199999,
          "quote_volume": 1031.3317,
          "trades": 5,
          "taker_buy_base": 13477.0,
          "taker_buy_quote": 834.2263
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 1300.0,
          "close_time": 1768258799999,
          "quote_volume": 80.86,
          "trades": 3,
          "taker_buy_base": 1168.0,
          "taker_buy_quote": 72.6496
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0621,
          "high": 0.0622,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 6976.0,
          "close_time": 1768262399999,
          "quote_volume": 433.2404,
          "trades": 4,
          "taker_buy_base": 6976.0,
          "taker_buy_quote": 433.2404
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0621,
          "high": 0.0621,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 717.0,
          "close_time": 1768265999999,
          "quote_volume": 44.5257,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.062,
          "close": 0.0622,
          "volume": 7549.0,
          "close_time": 1768269599999,
          "quote_volume": 469.527,
          "trades": 4,
          "taker_buy_base": 96.0,
          "taker_buy_quote": 5.9712
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0619,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 4024.0,
          "close_time": 1768273199999,
          "quote_volume": 249.6716,
          "trades": 11,
          "taker_buy_base": 1811.0,
          "taker_buy_quote": 112.6158
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 16795.0,
          "close_time": 1768276799999,
          "quote_volume": 1043.985,
          "trades": 9,
          "taker_buy_base": 11114.0,
          "taker_buy_quote": 690.2953
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 16605.0,
          "close_time": 1768280399999,
          "quote_volume": 1034.2463,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0626,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.0632,
          "volume": 120861.0,
          "close_time": 1768283999999,
          "quote_volume": 7594.8641,
          "trades": 29,
          "taker_buy_base": 96154.0,
          "taker_buy_quote": 6042.3545
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0633,
          "high": 0.0646,
          "low": 0.0633,
          "close": 0.0644,
          "volume": 312176.0,
          "close_time": 1768287599999,
          "quote_volume": 19937.0731,
          "trades": 78,
          "taker_buy_base": 150659.0,
          "taker_buy_quote": 9622.8984
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0643,
          "high": 0.0666,
          "low": 0.0643,
          "close": 0.0658,
          "volume": 344583.0,
          "close_time": 1768291199999,
          "quote_volume": 22610.8357,
          "trades": 118,
          "taker_buy_base": 165458.0,
          "taker_buy_quote": 10849.3372
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 216392.0,
          "close_time": 1768294799999,
          "quote_volume": 13880.4725,
          "trades": 50,
          "taker_buy_base": 108777.0,
          "taker_buy_quote": 6976.6025
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0641,
          "volume": 101607.0,
          "close_time": 1768298399999,
          "quote_volume": 6483.1861,
          "trades": 27,
          "taker_buy_base": 75400.0,
          "taker_buy_quote": 4801.6932
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.064,
          "close": 0.0642,
          "volume": 7523.0,
          "close_time": 1768301999999,
          "quote_volume": 483.5219,
          "trades": 11,
          "taker_buy_base": 593.0,
          "taker_buy_quote": 38.0723
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 61655.0,
          "close_time": 1768305599999,
          "quote_volume": 3945.3795,
          "trades": 37,
          "taker_buy_base": 43844.0,
          "taker_buy_quote": 2803.0593
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.0638,
          "close": 0.0643,
          "volume": 49299.0,
          "close_time": 1768309199999,
          "quote_volume": 3159.6348,
          "trades": 16,
          "taker_buy_base": 46744.0,
          "taker_buy_quote": 2996.0391
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0644,
          "high": 0.0648,
          "low": 0.064,
          "close": 0.0647,
          "volume": 89821.0,
          "close_time": 1768312799999,
          "quote_volume": 5786.9126,
          "trades": 15,
          "taker_buy_base": 26768.0,
          "taker_buy_quote": 1723.4158
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0647,
          "high": 0.0651,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 56919.0,
          "close_time": 1768316399999,
          "quote_volume": 3686.9036,
          "trades": 15,
          "taker_buy_base": 22908.0,
          "taker_buy_quote": 1484.0711
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0641,
          "high": 0.0651,
          "low": 0.0639,
          "close": 0.0651,
          "volume": 18524.0,
          "close_time": 1768319999999,
          "quote_volume": 1186.2215,
          "trades": 16,
          "taker_buy_base": 7320.0,
          "taker_buy_quote": 468.748
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0651,
          "high": 0.0658,
          "low": 0.0649,
          "close": 0.0658,
          "volume": 45093.0,
          "close_time": 1768323599999,
          "quote_volume": 2937.334,
          "trades": 14,
          "taker_buy_base": 17448.0,
          "taker_buy_quote": 1137.0349
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.065,
          "volume": 21432.0,
          "close_time": 1768327199999,
          "quote_volume": 1394.9579,
          "trades": 16,
          "taker_buy_base": 2503.0,
          "taker_buy_quote": 163.9738
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0648,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.0652,
          "volume": 23407.0,
          "close_time": 1768330799999,
          "quote_volume": 1526.3956,
          "trades": 11,
          "taker_buy_base": 4107.0,
          "taker_buy_quote": 268.1468
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0652,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0655,
          "volume": 26139.0,
          "close_time": 1768334399999,
          "quote_volume": 1702.939,
          "trades": 15,
          "taker_buy_base": 3828.0,
          "taker_buy_quote": 250.562
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 68531.0,
          "close_time": 1768337999999,
          "quote_volume": 4459.6852,
          "trades": 81,
          "taker_buy_base": 6946.0,
          "taker_buy_quote": 452.5637
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0649,
          "close": 0.065,
          "volume": 2193.0,
          "close_time": 1768341599999,
          "quote_volume": 142.4797,
          "trades": 5,
          "taker_buy_base": 653.0,
          "taker_buy_quote": 42.3797
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0661,
          "high": 0.0674,
          "low": 0.0657,
          "close": 0.0661,
          "volume": 48148.0,
          "close_time": 1768345199999,
          "quote_volume": 3202.8883,
          "trades": 52,
          "taker_buy_base": 35925.0,
          "taker_buy_quote": 2394.777
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 29619.0,
          "close_time": 1768348799999,
          "quote_volume": 1937.6592,
          "trades": 53,
          "taker_buy_base": 6985.0,
          "taker_buy_quote": 458.9
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 1939.0,
          "close_time": 1768352399999,
          "quote_volume": 127.0049,
          "trades": 3,
          "taker_buy_base": 153.0,
          "taker_buy_quote": 10.0215
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0667,
          "high": 0.068,
          "low": 0.0667,
          "close": 0.0672,
          "volume": 22101.0,
          "close_time": 1768355999999,
          "quote_volume": 1490.1839,
          "trades": 29,
          "taker_buy_base": 14590.0,
          "taker_buy_quote": 984.3535
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0675,
          "high": 0.0678,
          "low": 0.0666,
          "close": 0.0672,
          "volume": 53670.0,
          "close_time": 1768359599999,
          "quote_volume": 3599.7634,
          "trades": 38,
          "taker_buy_base": 15191.0,
          "taker_buy_quote": 1025.756
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.067,
          "high": 0.068,
          "low": 0.067,
          "close": 0.0679,
          "volume": 43912.0,
          "close_time": 1768363199999,
          "quote_volume": 2943.4457,
          "trades": 18,
          "taker_buy_base": 38857.0,
          "taker_buy_quote": 2604.5798
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 17194.0,
          "close_time": 1768366799999,
          "quote_volume": 1176.3322,
          "trades": 22,
          "taker_buy_base": 15341.0,
          "taker_buy_quote": 1050.2504
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0678,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.068,
          "volume": 88521.0,
          "close_time": 1768370399999,
          "quote_volume": 6023.1134,
          "trades": 27,
          "taker_buy_base": 39807.0,
          "taker_buy_quote": 2710.7834
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0679,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 368182.0,
          "close_time": 1768373999999,
          "quote_volume": 25040.4901,
          "trades": 63,
          "taker_buy_base": 249613.0,
          "taker_buy_quote": 16995.8031
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0673,
          "high": 0.0684,
          "low": 0.0672,
          "close": 0.0679,
          "volume": 533800.0,
          "close_time": 1768377599999,
          "quote_volume": 36191.1032,
          "trades": 55,
          "taker_buy_base": 282096.0,
          "taker_buy_quote": 19099.158
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0677,
          "high": 0.0686,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 719713.0,
          "close_time": 1768381199999,
          "quote_volume": 48915.2716,
          "trades": 65,
          "taker_buy_base": 248678.0,
          "taker_buy_quote": 16952.2774
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0671,
          "close": 0.0675,
          "volume": 58983.0,
          "close_time": 1768384799999,
          "quote_volume": 3969.6103,
          "trades": 23,
          "taker_buy_base": 58295.0,
          "taker_buy_quote": 3923.2391
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0678,
          "high": 0.0682,
          "low": 0.0675,
          "close": 0.0679,
          "volume": 886151.0,
          "close_time": 1768388399999,
          "quote_volume": 60156.7168,
          "trades": 57,
          "taker_buy_base": 417009.0,
          "taker_buy_quote": 28281.0494
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0676,
          "high": 0.0684,
          "low": 0.067,
          "close": 0.0684,
          "volume": 773369.0,
          "close_time": 1768391999999,
          "quote_volume": 52386.7921,
          "trades": 48,
          "taker_buy_base": 505173.0,
          "taker_buy_quote": 34174.3151
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0686,
          "high": 0.0691,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 1200760.0,
          "close_time": 1768395599999,
          "quote_volume": 82365.5085,
          "trades": 547,
          "taker_buy_base": 573243.0,
          "taker_buy_quote": 39359.9657
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 32115.0,
          "close_time": 1768399199999,
          "quote_volume": 2186.19,
          "trades": 12,
          "taker_buy_base": 12053.0,
          "taker_buy_quote": 821.0031
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.068,
          "high": 0.0687,
          "low": 0.068,
          "close": 0.0682,
          "volume": 37600.0,
          "close_time": 1768402799999,
          "quote_volume": 2567.3903,
          "trades": 67,
          "taker_buy_base": 12208.0,
          "taker_buy_quote": 835.8176
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 48263.0,
          "close_time": 1768406399999,
          "quote_volume": 3302.593,
          "trades": 34,
          "taker_buy_base": 37199.0,
          "taker_buy_quote": 2546.3523
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0678,
          "close": 0.0678,
          "volume": 161530.0,
          "close_time": 1768409999999,
          "quote_volume": 11031.3031,
          "trades": 52,
          "taker_buy_base": 112366.0,
          "taker_buy_quote": 7677.861
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0679,
          "high": 0.0683,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 495754.0,
          "close_time": 1768413599999,
          "quote_volume": 33648.0717,
          "trades": 105,
          "taker_buy_base": 392315.0,
          "taker_buy_quote": 26633.7709
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0661,
          "close": 0.0664,
          "volume": 396289.0,
          "close_time": 1768417199999,
          "quote_volume": 26323.6202,
          "trades": 74,
          "taker_buy_base": 337006.0,
          "taker_buy_quote": 22357.5168
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0669,
          "high": 0.0678,
          "low": 0.0668,
          "close": 0.0676,
          "volume": 385955.0,
          "close_time": 1768420799999,
          "quote_volume": 26085.7714,
          "trades": 135,
          "taker_buy_base": 299810.0,
          "taker_buy_quote": 20269.1179
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0672,
          "close": 0.0674,
          "volume": 83448.0,
          "close_time": 1768424399999,
          "quote_volume": 5642.6445,
          "trades": 47,
          "taker_buy_base": 30772.0,
          "taker_buy_quote": 2080.4351
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0674,
          "high": 0.0676,
          "low": 0.0671,
          "close": 0.0672,
          "volume": 47600.0,
          "close_time": 1768427999999,
          "quote_volume": 3208.5173,
          "trades": 29,
          "taker_buy_base": 25282.0,
          "taker_buy_quote": 1705.6761
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.0673,
          "volume": 107750.0,
          "close_time": 1768431599999,
          "quote_volume": 7242.1711,
          "trades": 19,
          "taker_buy_base": 47445.0,
          "taker_buy_quote": 3193.0485
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 24644.0,
          "close_time": 1768435199999,
          "quote_volume": 1660.1392,
          "trades": 20,
          "taker_buy_base": 17855.0,
          "taker_buy_quote": 1202.1232
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 163055.0,
          "close_time": 1768438799999,
          "quote_volume": 10850.4876,
          "trades": 33,
          "taker_buy_base": 115837.0,
          "taker_buy_quote": 7703.1044
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.0668,
          "volume": 32065.0,
          "close_time": 1768442399999,
          "quote_volume": 2146.5662,
          "trades": 32,
          "taker_buy_base": 23605.0,
          "taker_buy_quote": 1582.2042
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.0667,
          "volume": 17959.0,
          "close_time": 1768445999999,
          "quote_volume": 1197.9046,
          "trades": 33,
          "taker_buy_base": 10034.0,
          "taker_buy_quote": 669.6454
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0669,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0662,
          "volume": 16404.0,
          "close_time": 1768449599999,
          "quote_volume": 1096.2387,
          "trades": 66,
          "taker_buy_base": 6982.0,
          "taker_buy_quote": 467.2069
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0664,
          "high": 0.0682,
          "low": 0.0664,
          "close": 0.0682,
          "volume": 42905.0,
          "close_time": 1768453199999,
          "quote_volume": 2890.611,
          "trades": 45,
          "taker_buy_base": 25198.0,
          "taker_buy_quote": 1697.5037
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 46415.0,
          "close_time": 1768456799999,
          "quote_volume": 3166.2242,
          "trades": 23,
          "taker_buy_base": 9552.0,
          "taker_buy_quote": 652.1224
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.0681,
          "high": 0.0682,
          "low": 0.0679,
          "close": 0.068,
          "volume": 11053.0,
          "close_time": 1768460399999,
          "quote_volume": 752.6872,
          "trades": 40,
          "taker_buy_base": 10336.0,
          "taker_buy_quote": 704.0029
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.068,
          "high": 0.0691,
          "low": 0.068,
          "close": 0.069,
          "volume": 63394.0,
          "close_time": 1768463999999,
          "quote_volume": 4342.1692,
          "trades": 49,
          "taker_buy_base": 18952.0,
          "taker_buy_quote": 1296.4982
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 13646.0,
          "close_time": 1768467599999,
          "quote_volume": 939.0524,
          "trades": 17,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0673,
          "close": 0.0683,
          "volume": 107530.0,
          "close_time": 1768471199999,
          "quote_volume": 7285.2763,
          "trades": 92,
          "taker_buy_base": 72088.0,
          "taker_buy_quote": 4878.6765
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 22016.0,
          "close_time": 1768474799999,
          "quote_volume": 1494.6324,
          "trades": 14,
          "taker_buy_base": 21406.0,
          "taker_buy_quote": 1453.2381
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 142864.0,
          "close_time": 1768478399999,
          "quote_volume": 9619.4171,
          "trades": 31,
          "taker_buy_base": 86604.0,
          "taker_buy_quote": 5828.7841
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0676,
          "high": 0.0686,
          "low": 0.0676,
          "close": 0.0686,
          "volume": 29623.0,
          "close_time": 1768481999999,
          "quote_volume": 2029.6028,
          "trades": 7,
          "taker_buy_base": 29039.0,
          "taker_buy_quote": 1989.5404
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 46463.0,
          "close_time": 1768485599999,
          "quote_volume": 3163.7724,
          "trades": 12,
          "taker_buy_base": 23336.0,
          "taker_buy_quote": 1589.267
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0678,
          "high": 0.0682,
          "low": 0.0668,
          "close": 0.0671,
          "volume": 116086.0,
          "close_time": 1768489199999,
          "quote_volume": 7868.2807,
          "trades": 58,
          "taker_buy_base": 44975.0,
          "taker_buy_quote": 3047.2955
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 22495.0,
          "close_time": 1768492799999,
          "quote_volume": 1501.8194,
          "trades": 27,
          "taker_buy_base": 7758.0,
          "taker_buy_quote": 515.3905
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0661,
          "volume": 28913.0,
          "close_time": 1768496399999,
          "quote_volume": 1908.0901,
          "trades": 47,
          "taker_buy_base": 21698.0,
          "taker_buy_quote": 1432.1926
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0662,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 81388.0,
          "close_time": 1768499999999,
          "quote_volume": 5428.0575,
          "trades": 251,
          "taker_buy_base": 29817.0,
          "taker_buy_quote": 1988.7482
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0661,
          "high": 0.0661,
          "low": 0.0653,
          "close": 0.0653,
          "volume": 16480.0,
          "close_time": 1768503599999,
          "quote_volume": 1081.2448,
          "trades": 49,
          "taker_buy_base": 1584.0,
          "taker_buy_quote": 103.752
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0649,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 30835.0,
          "close_time": 1768507199999,
          "quote_volume": 2012.6096,
          "trades": 91,
          "taker_buy_base": 5373.0,
          "taker_buy_quote": 350.9369
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 4543.0,
          "close_time": 1768510799999,
          "quote_volume": 297.7048,
          "trades": 8,
          "taker_buy_base": 4393.0,
          "taker_buy_quote": 287.8798
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 0.0,
          "close_time": 1768514399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 0.0,
          "close_time": 1768517999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 19333.0,
          "close_time": 1768521599999,
          "quote_volume": 1272.1114,
          "trades": 3,
          "taker_buy_base": 19333.0,
          "taker_buy_quote": 1272.1114
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 15126.0,
          "close_time": 1768525199999,
          "quote_volume": 1000.6676,
          "trades": 12,
          "taker_buy_base": 1633.0,
          "taker_buy_quote": 107.5624
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 20001.0,
          "close_time": 1768528799999,
          "quote_volume": 1308.0654,
          "trades": 2,
          "taker_buy_base": 19809.0,
          "taker_buy_quote": 1295.5086
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 1117.0,
          "close_time": 1768532399999,
          "quote_volume": 72.9247,
          "trades": 2,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 67.912
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 5645.0,
          "close_time": 1768535999999,
          "quote_volume": 368.227,
          "trades": 7,
          "taker_buy_base": 3546.0,
          "taker_buy_quote": 230.8446
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.065,
          "close": 0.065,
          "volume": 4757.0,
          "close_time": 1768539599999,
          "quote_volume": 309.5853,
          "trades": 15,
          "taker_buy_base": 511.0,
          "taker_buy_quote": 33.2661
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0658,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0663,
          "volume": 5568.0,
          "close_time": 1768543199999,
          "quote_volume": 367.7767,
          "trades": 11,
          "taker_buy_base": 3155.0,
          "taker_buy_quote": 208.033
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 5550.0,
          "close_time": 1768546799999,
          "quote_volume": 365.745,
          "trades": 1,
          "taker_buy_base": 5550.0,
          "taker_buy_quote": 365.745
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 258.0,
          "close_time": 1768550399999,
          "quote_volume": 17.1312,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0666,
          "high": 0.0667,
          "low": 0.0663,
          "close": 0.0665,
          "volume": 564519.0,
          "close_time": 1768553999999,
          "quote_volume": 37627.8336,
          "trades": 78,
          "taker_buy_base": 337563.0,
          "taker_buy_quote": 22504.2054
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0665,
          "high": 0.0667,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 2424.0,
          "close_time": 1768557599999,
          "quote_volume": 161.33,
          "trades": 4,
          "taker_buy_base": 1229.0,
          "taker_buy_quote": 81.9743
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0666,
          "high": 0.0666,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 5329.0,
          "close_time": 1768561199999,
          "quote_volume": 354.9114,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0668,
          "close": 0.067,
          "volume": 5312.0,
          "close_time": 1768564799999,
          "quote_volume": 355.3735,
          "trades": 3,
          "taker_buy_base": 5167.0,
          "taker_buy_quote": 345.6875
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 18738.0,
          "close_time": 1768568399999,
          "quote_volume": 1252.8191,
          "trades": 13,
          "taker_buy_base": 17385.0,
          "taker_buy_quote": 1162.532
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0666,
          "high": 0.0667,
          "low": 0.0662,
          "close": 0.0662,
          "volume": 11428.0,
          "close_time": 1768571999999,
          "quote_volume": 761.1923,
          "trades": 11,
          "taker_buy_base": 6660.0,
          "taker_buy_quote": 444.0682
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.066,
          "high": 0.0661,
          "low": 0.0659,
          "close": 0.066,
          "volume": 39371.0,
          "close_time": 1768575599999,
          "quote_volume": 2597.8181,
          "trades": 11,
          "taker_buy_base": 12276.0,
          "taker_buy_quote": 808.9884
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0661,
          "high": 0.0665,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 19728.0,
          "close_time": 1768579199999,
          "quote_volume": 1293.9485,
          "trades": 23,
          "taker_buy_base": 1991.0,
          "taker_buy_quote": 130.1823
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0651,
          "high": 0.0668,
          "low": 0.065,
          "close": 0.0665,
          "volume": 88055.0,
          "close_time": 1768582799999,
          "quote_volume": 5834.175,
          "trades": 37,
          "taker_buy_base": 17857.0,
          "taker_buy_quote": 1187.4002
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0659,
          "close": 0.0663,
          "volume": 27374.0,
          "close_time": 1768586399999,
          "quote_volume": 1808.884,
          "trades": 13,
          "taker_buy_base": 20355.0,
          "taker_buy_quote": 1343.8404
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0665,
          "high": 0.0666,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 7358.0,
          "close_time": 1768589999999,
          "quote_volume": 487.7395,
          "trades": 14,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 90.0432
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0659,
          "high": 0.0661,
          "low": 0.0658,
          "close": 0.066,
          "volume": 19396.0,
          "close_time": 1768593599999,
          "quote_volume": 1279.8276,
          "trades": 35,
          "taker_buy_base": 4056.0,
          "taker_buy_quote": 267.696
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0658,
          "high": 0.067,
          "low": 0.0658,
          "close": 0.0669,
          "volume": 14489.0,
          "close_time": 1768597199999,
          "quote_volume": 965.6008,
          "trades": 9,
          "taker_buy_base": 13033.0,
          "taker_buy_quote": 869.304
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0671,
          "high": 0.0678,
          "low": 0.0671,
          "close": 0.0678,
          "volume": 106407.0,
          "close_time": 1768600799999,
          "quote_volume": 7162.2339,
          "trades": 48,
          "taker_buy_base": 64882.0,
          "taker_buy_quote": 4371.3425
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0675,
          "high": 0.0676,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 18669.0,
          "close_time": 1768604399999,
          "quote_volume": 1258.8951,
          "trades": 13,
          "taker_buy_base": 1727.0,
          "taker_buy_quote": 116.7452
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 937.0,
          "close_time": 1768607999999,
          "quote_volume": 63.2475,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 37919.0,
          "close_time": 1768611599999,
          "quote_volume": 2556.0013,
          "trades": 23,
          "taker_buy_base": 18270.0,
          "taker_buy_quote": 1231.0909
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.0671,
          "volume": 23749.0,
          "close_time": 1768615199999,
          "quote_volume": 1591.0637,
          "trades": 17,
          "taker_buy_base": 1231.0,
          "taker_buy_quote": 82.4935
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 71031.0,
          "close_time": 1768618799999,
          "quote_volume": 4753.9391,
          "trades": 25,
          "taker_buy_base": 21229.0,
          "taker_buy_quote": 1418.6545
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0667,
          "close": 0.067,
          "volume": 3432.0,
          "close_time": 1768622399999,
          "quote_volume": 229.4344,
          "trades": 11,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 90.1784
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0666,
          "close": 0.0669,
          "volume": 21957.0,
          "close_time": 1768625999999,
          "quote_volume": 1464.6359,
          "trades": 6,
          "taker_buy_base": 1335.0,
          "taker_buy_quote": 89.0445
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.067,
          "close": 0.0671,
          "volume": 18973.0,
          "close_time": 1768629599999,
          "quote_volume": 1273.2588,
          "trades": 16,
          "taker_buy_base": 3473.0,
          "taker_buy_quote": 233.1193
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0677,
          "high": 0.0679,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 15536.0,
          "close_time": 1768633199999,
          "quote_volume": 1051.3372,
          "trades": 11,
          "taker_buy_base": 13264.0,
          "taker_buy_quote": 897.9388
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.0672,
          "high": 0.0678,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 8632.0,
          "close_time": 1768636799999,
          "quote_volume": 584.0744,
          "trades": 10,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 91.5304
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0674,
          "close": 0.0677,
          "volume": 478884.0,
          "close_time": 1768640399999,
          "quote_volume": 32288.2862,
          "trades": 38,
          "taker_buy_base": 189404.0,
          "taker_buy_quote": 12771.8838
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0675,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0678,
          "volume": 10858.0,
          "close_time": 1768643999999,
          "quote_volume": 733.7531,
          "trades": 13,
          "taker_buy_base": 2407.0,
          "taker_buy_quote": 163.1946
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 27570.0,
          "close_time": 1768647599999,
          "quote_volume": 1863.8672,
          "trades": 13,
          "taker_buy_base": 26530.0,
          "taker_buy_quote": 1793.5632
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0676,
          "high": 0.0676,
          "low": 0.0675,
          "close": 0.0676,
          "volume": 14745.0,
          "close_time": 1768651199999,
          "quote_volume": 995.412,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 37095.0,
          "close_time": 1768654799999,
          "quote_volume": 2520.8218,
          "trades": 22,
          "taker_buy_base": 28764.0,
          "taker_buy_quote": 1955.4112
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0679,
          "close": 0.0679,
          "volume": 47959.0,
          "close_time": 1768658399999,
          "quote_volume": 3261.4562,
          "trades": 14,
          "taker_buy_base": 1745.0,
          "taker_buy_quote": 118.8102
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 5997.0,
          "close_time": 1768661999999,
          "quote_volume": 410.2189,
          "trades": 5,
          "taker_buy_base": 2799.0,
          "taker_buy_quote": 191.9076
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 30943.0,
          "close_time": 1768665599999,
          "quote_volume": 2111.3908,
          "trades": 12,
          "taker_buy_base": 25917.0,
          "taker_buy_quote": 1768.5806
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.068,
          "close": 0.068,
          "volume": 25673.0,
          "close_time": 1768669199999,
          "quote_volume": 1751.2479,
          "trades": 14,
          "taker_buy_base": 6259.0,
          "taker_buy_quote": 427.4561
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0682,
          "high": 0.0682,
          "low": 0.0674,
          "close": 0.0677,
          "volume": 22701.0,
          "close_time": 1768672799999,
          "quote_volume": 1536.35,
          "trades": 44,
          "taker_buy_base": 16201.0,
          "taker_buy_quote": 1095.8144
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 6264.0,
          "close_time": 1768676399999,
          "quote_volume": 424.3326,
          "trades": 19,
          "taker_buy_base": 625.0,
          "taker_buy_quote": 42.375
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0676,
          "high": 0.0676,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 36568.0,
          "close_time": 1768679999999,
          "quote_volume": 2464.8914,
          "trades": 23,
          "taker_buy_base": 6832.0,
          "taker_buy_quote": 461.7149
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0674,
          "high": 0.0678,
          "low": 0.0673,
          "close": 0.0678,
          "volume": 5194.0,
          "close_time": 1768683599999,
          "quote_volume": 351.2504,
          "trades": 11,
          "taker_buy_base": 1252.0,
          "taker_buy_quote": 84.8856
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 2821.0,
          "close_time": 1768687199999,
          "quote_volume": 189.9187,
          "trades": 19,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 33639.0,
          "close_time": 1768690799999,
          "quote_volume": 2266.2664,
          "trades": 39,
          "taker_buy_base": 21995.0,
          "taker_buy_quote": 1484.7789
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.067,
          "close": 0.067,
          "volume": 1834.0,
          "close_time": 1768694399999,
          "quote_volume": 123.0298,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.0663,
          "close": 0.0663,
          "volume": 55976.0,
          "close_time": 1768697999999,
          "quote_volume": 3741.4804,
          "trades": 22,
          "taker_buy_base": 30882.0,
          "taker_buy_quote": 2067.1812
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0661,
          "close": 0.0664,
          "volume": 17430.0,
          "close_time": 1768701599999,
          "quote_volume": 1154.4541,
          "trades": 18,
          "taker_buy_base": 5263.0,
          "taker_buy_quote": 348.7671
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.0657,
          "close": 0.0659,
          "volume": 38147.0,
          "close_time": 1768705199999,
          "quote_volume": 2518.232,
          "trades": 32,
          "taker_buy_base": 2972.0,
          "taker_buy_quote": 195.9538
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 9606.0,
          "close_time": 1768708799999,
          "quote_volume": 634.3455,
          "trades": 22,
          "taker_buy_base": 2704.0,
          "taker_buy_quote": 178.7344
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 45030.0,
          "close_time": 1768712399999,
          "quote_volume": 2948.8496,
          "trades": 45,
          "taker_buy_base": 7180.0,
          "taker_buy_quote": 470.163
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 43130.0,
          "close_time": 1768715999999,
          "quote_volume": 2823.5736,
          "trades": 53,
          "taker_buy_base": 8870.0,
          "taker_buy_quote": 581.1729
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 3389.0,
          "close_time": 1768719599999,
          "quote_volume": 221.8755,
          "trades": 4,
          "taker_buy_base": 2349.0,
          "taker_buy_quote": 153.8595
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 10732.0,
          "close_time": 1768723199999,
          "quote_volume": 699.4932,
          "trades": 10,
          "taker_buy_base": 6360.0,
          "taker_buy_quote": 414.772
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 3874.0,
          "close_time": 1768726799999,
          "quote_volume": 252.6385,
          "trades": 6,
          "taker_buy_base": 3874.0,
          "taker_buy_quote": 252.6385
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.065,
          "close": 0.065,
          "volume": 16830.0,
          "close_time": 1768730399999,
          "quote_volume": 1094.38,
          "trades": 19,
          "taker_buy_base": 1110.0,
          "taker_buy_quote": 72.372
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.065,
          "volume": 17082.0,
          "close_time": 1768733999999,
          "quote_volume": 1112.1703,
          "trades": 36,
          "taker_buy_base": 6699.0,
          "taker_buy_quote": 436.6172
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 22518.0,
          "close_time": 1768737599999,
          "quote_volume": 1468.0393,
          "trades": 22,
          "taker_buy_base": 13469.0,
          "taker_buy_quote": 878.5661
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 9995.0,
          "close_time": 1768741199999,
          "quote_volume": 649.593,
          "trades": 25,
          "taker_buy_base": 2136.0,
          "taker_buy_quote": 139.2368
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0648,
          "high": 0.0651,
          "low": 0.0648,
          "close": 0.065,
          "volume": 3396.0,
          "close_time": 1768744799999,
          "quote_volume": 220.6467,
          "trades": 10,
          "taker_buy_base": 92.0,
          "taker_buy_quote": 5.98
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0648,
          "high": 0.065,
          "low": 0.0647,
          "close": 0.065,
          "volume": 11982.0,
          "close_time": 1768748399999,
          "quote_volume": 776.888,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 190.0,
          "close_time": 1768751999999,
          "quote_volume": 12.426,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0655,
          "close": 0.0659,
          "volume": 57356.0,
          "close_time": 1768755599999,
          "quote_volume": 3779.1534,
          "trades": 35,
          "taker_buy_base": 11681.0,
          "taker_buy_quote": 769.4829
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0657,
          "close": 0.0659,
          "volume": 23530.0,
          "close_time": 1768759199999,
          "quote_volume": 1551.2869,
          "trades": 17,
          "taker_buy_base": 15809.0,
          "taker_buy_quote": 1042.4285
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.066,
          "high": 0.0665,
          "low": 0.066,
          "close": 0.0665,
          "volume": 48519.0,
          "close_time": 1768762799999,
          "quote_volume": 3224.2289,
          "trades": 18,
          "taker_buy_base": 39713.0,
          "taker_buy_quote": 2640.2852
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.0662,
          "close": 0.0663,
          "volume": 3092.0,
          "close_time": 1768766399999,
          "quote_volume": 204.7921,
          "trades": 4,
          "taker_buy_base": 1439.0,
          "taker_buy_quote": 95.3098
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0662,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 70043.0,
          "close_time": 1768769999999,
          "quote_volume": 4676.5097,
          "trades": 122,
          "taker_buy_base": 26999.0,
          "taker_buy_quote": 1804.1465
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0667,
          "high": 0.0668,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 9723.0,
          "close_time": 1768773599999,
          "quote_volume": 648.1627,
          "trades": 24,
          "taker_buy_base": 1262.0,
          "taker_buy_quote": 84.2511
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.0666,
          "high": 0.0668,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 13903.0,
          "close_time": 1768777199999,
          "quote_volume": 924.1427,
          "trades": 33,
          "taker_buy_base": 5499.0,
          "taker_buy_quote": 365.5142
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0663,
          "high": 0.0663,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 103852.0,
          "close_time": 1768780799999,
          "quote_volume": 6766.1923,
          "trades": 84,
          "taker_buy_base": 27456.0,
          "taker_buy_quote": 1757.1649
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0564,
          "close": 0.0603,
          "volume": 493576.0,
          "close_time": 1768784399999,
          "quote_volume": 29197.8158,
          "trades": 296,
          "taker_buy_base": 227990.0,
          "taker_buy_quote": 13441.161
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0607,
          "high": 0.0607,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 1483.0,
          "close_time": 1768787999999,
          "quote_volume": 89.9887,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 3480.0,
          "close_time": 1768791599999,
          "quote_volume": 210.8912,
          "trades": 5,
          "taker_buy_base": 1986.0,
          "taker_buy_quote": 120.5336
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0608,
          "close": 0.0611,
          "volume": 3629.0,
          "close_time": 1768795199999,
          "quote_volume": 221.1217,
          "trades": 3,
          "taker_buy_base": 3629.0,
          "taker_buy_quote": 221.1217
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.061,
          "high": 0.061,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 2973.0,
          "close_time": 1768798799999,
          "quote_volume": 181.2543,
          "trades": 44,
          "taker_buy_base": 329.0,
          "taker_buy_quote": 19.9703
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0601,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 18501.0,
          "close_time": 1768802399999,
          "quote_volume": 1108.6219,
          "trades": 16,
          "taker_buy_base": 3091.0,
          "taker_buy_quote": 185.2501
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 25877.0,
          "close_time": 1768805999999,
          "quote_volume": 1557.8644,
          "trades": 17,
          "taker_buy_base": 17986.0,
          "taker_buy_quote": 1081.384
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 4362.0,
          "close_time": 1768809599999,
          "quote_volume": 262.9447,
          "trades": 3,
          "taker_buy_base": 1575.0,
          "taker_buy_quote": 94.9725
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0603,
          "high": 0.0608,
          "low": 0.0602,
          "close": 0.0608,
          "volume": 16398.0,
          "close_time": 1768813199999,
          "quote_volume": 993.4748,
          "trades": 16,
          "taker_buy_base": 16398.0,
          "taker_buy_quote": 993.4748
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 6692.0,
          "close_time": 1768816799999,
          "quote_volume": 406.7849,
          "trades": 15,
          "taker_buy_base": 6692.0,
          "taker_buy_quote": 406.7849
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0603,
          "close": 0.0603,
          "volume": 664.0,
          "close_time": 1768820399999,
          "quote_volume": 40.0392,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 2185.0,
          "close_time": 1768823999999,
          "quote_volume": 132.0885,
          "trades": 20,
          "taker_buy_base": 799.0,
          "taker_buy_quote": 48.3395
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 1527.0,
          "close_time": 1768827599999,
          "quote_volume": 92.2634,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.06,
          "close": 0.0601,
          "volume": 7196.0,
          "close_time": 1768831199999,
          "quote_volume": 433.5669,
          "trades": 17,
          "taker_buy_base": 2506.0,
          "taker_buy_quote": 150.8432
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0607,
          "high": 0.0607,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 148.0,
          "close_time": 1768834799999,
          "quote_volume": 8.9836,
          "trades": 1,
          "taker_buy_base": 148.0,
          "taker_buy_quote": 8.9836
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 4775.0,
          "close_time": 1768838399999,
          "quote_volume": 290.1519,
          "trades": 21,
          "taker_buy_base": 1397.0,
          "taker_buy_quote": 84.8591
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.061,
          "close": 0.0613,
          "volume": 4534.0,
          "close_time": 1768841999999,
          "quote_volume": 277.5649,
          "trades": 28,
          "taker_buy_base": 1570.0,
          "taker_buy_quote": 96.0052
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.061,
          "close": 0.061,
          "volume": 17963.0,
          "close_time": 1768845599999,
          "quote_volume": 1097.8737,
          "trades": 38,
          "taker_buy_base": 8794.0,
          "taker_buy_quote": 537.3134
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 118.0,
          "close_time": 1768849199999,
          "quote_volume": 7.1862,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0615,
          "close": 0.0615,
          "volume": 620.0,
          "close_time": 1768852799999,
          "quote_volume": 38.13,
          "trades": 1,
          "taker_buy_base": 620.0,
          "taker_buy_quote": 38.13
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0615,
          "close": 0.0615,
          "volume": 0.0,
          "close_time": 1768856399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.061,
          "close": 0.0611,
          "volume": 17573.0,
          "close_time": 1768859999999,
          "quote_volume": 1072.8385,
          "trades": 30,
          "taker_buy_base": 13674.0,
          "taker_buy_quote": 834.2564
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 851.0,
          "close_time": 1768863599999,
          "quote_volume": 51.9961,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 107.0,
          "close_time": 1768867199999,
          "quote_volume": 6.5163,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 3465.0,
          "close_time": 1768870799999,
          "quote_volume": 210.3635,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 17408.0,
          "close_time": 1768874399999,
          "quote_volume": 1066.7872,
          "trades": 4,
          "taker_buy_base": 16344.0,
          "taker_buy_quote": 1001.7768
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0617,
          "high": 0.0641,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 90711.0,
          "close_time": 1768877999999,
          "quote_volume": 5723.3258,
          "trades": 71,
          "taker_buy_base": 38746.0,
          "taker_buy_quote": 2437.717
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0626,
          "high": 0.0634,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 18550.0,
          "close_time": 1768881599999,
          "quote_volume": 1172.8852,
          "trades": 22,
          "taker_buy_base": 1834.0,
          "taker_buy_quote": 115.0782
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0626,
          "high": 0.0636,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 75635.0,
          "close_time": 1768885199999,
          "quote_volume": 4776.7559,
          "trades": 60,
          "taker_buy_base": 43803.0,
          "taker_buy_quote": 2764.2619
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0631,
          "high": 0.0639,
          "low": 0.0626,
          "close": 0.0626,
          "volume": 150617.0,
          "close_time": 1768888799999,
          "quote_volume": 9517.992,
          "trades": 51,
          "taker_buy_base": 74742.0,
          "taker_buy_quote": 4718.5644
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0614,
          "close": 0.0615,
          "volume": 24484.0,
          "close_time": 1768892399999,
          "quote_volume": 1518.0702,
          "trades": 107,
          "taker_buy_base": 15733.0,
          "taker_buy_quote": 975.3519
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.061,
          "volume": 71044.0,
          "close_time": 1768895999999,
          "quote_volume": 4355.2994,
          "trades": 34,
          "taker_buy_base": 52270.0,
          "taker_buy_quote": 3209.4497
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.06,
          "close": 0.0603,
          "volume": 59503.0,
          "close_time": 1768899599999,
          "quote_volume": 3611.7942,
          "trades": 30,
          "taker_buy_base": 17065.0,
          "taker_buy_quote": 1033.8965
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.0598,
          "volume": 8922.0,
          "close_time": 1768903199999,
          "quote_volume": 534.8867,
          "trades": 30,
          "taker_buy_base": 6247.0,
          "taker_buy_quote": 373.8354
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 16787.0,
          "close_time": 1768906799999,
          "quote_volume": 1004.4824,
          "trades": 5,
          "taker_buy_base": 15587.0,
          "taker_buy_quote": 932.3784
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0591,
          "close": 0.0592,
          "volume": 14610.0,
          "close_time": 1768910399999,
          "quote_volume": 864.5705,
          "trades": 18,
          "taker_buy_base": 3473.0,
          "taker_buy_quote": 205.3641
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0592,
          "high": 0.06,
          "low": 0.0592,
          "close": 0.06,
          "volume": 9016.0,
          "close_time": 1768913999999,
          "quote_volume": 535.4869,
          "trades": 4,
          "taker_buy_base": 8925.0,
          "taker_buy_quote": 530.0269
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 8223.0,
          "close_time": 1768917599999,
          "quote_volume": 488.886,
          "trades": 5,
          "taker_buy_base": 1159.0,
          "taker_buy_quote": 69.0764
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 42581.0,
          "close_time": 1768921199999,
          "quote_volume": 2542.8759,
          "trades": 20,
          "taker_buy_base": 23649.0,
          "taker_buy_quote": 1412.9298
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0591,
          "close": 0.0595,
          "volume": 73616.0,
          "close_time": 1768924799999,
          "quote_volume": 4374.0702,
          "trades": 41,
          "taker_buy_base": 22707.0,
          "taker_buy_quote": 1359.7928
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 8086.0,
          "close_time": 1768928399999,
          "quote_volume": 472.9951,
          "trades": 5,
          "taker_buy_base": 623.0,
          "taker_buy_quote": 37.1931
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0585,
          "high": 0.0592,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 11780.0,
          "close_time": 1768931999999,
          "quote_volume": 689.9505,
          "trades": 9,
          "taker_buy_base": 1438.0,
          "taker_buy_quote": 84.7089
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0583,
          "volume": 2121.0,
          "close_time": 1768935599999,
          "quote_volume": 124.2895,
          "trades": 6,
          "taker_buy_base": 1071.0,
          "taker_buy_quote": 62.7117
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 2199.0,
          "close_time": 1768939199999,
          "quote_volume": 127.9818,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0582,
          "high": 0.0587,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 23914.0,
          "close_time": 1768942799999,
          "quote_volume": 1398.6723,
          "trades": 4,
          "taker_buy_base": 13755.0,
          "taker_buy_quote": 807.4185
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0589,
          "close": 0.0589,
          "volume": 127.0,
          "close_time": 1768946399999,
          "quote_volume": 7.4803,
          "trades": 1,
          "taker_buy_base": 127.0,
          "taker_buy_quote": 7.4803
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0576,
          "high": 0.0584,
          "low": 0.0575,
          "close": 0.0581,
          "volume": 13398.0,
          "close_time": 1768949999999,
          "quote_volume": 775.205,
          "trades": 24,
          "taker_buy_base": 3032.0,
          "taker_buy_quote": 175.9759
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 24269.0,
          "close_time": 1768953599999,
          "quote_volume": 1426.3814,
          "trades": 9,
          "taker_buy_base": 4692.0,
          "taker_buy_quote": 275.2538
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0587,
          "high": 0.0592,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 31568.0,
          "close_time": 1768957199999,
          "quote_volume": 1863.7338,
          "trades": 10,
          "taker_buy_base": 30982.0,
          "taker_buy_quote": 1829.0426
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0591,
          "close": 0.0591,
          "volume": 0.0,
          "close_time": 1768960799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 523.0,
          "close_time": 1768964399999,
          "quote_volume": 31.0408,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 5205.0,
          "close_time": 1768967999999,
          "quote_volume": 310.218,
          "trades": 14,
          "taker_buy_base": 1452.0,
          "taker_buy_quote": 86.5392
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 263.0,
          "close_time": 1768971599999,
          "quote_volume": 15.5959,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0588,
          "close": 0.059,
          "volume": 7564.0,
          "close_time": 1768975199999,
          "quote_volume": 446.1198,
          "trades": 19,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.059,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0591,
          "volume": 6267.0,
          "close_time": 1768978799999,
          "quote_volume": 370.8124,
          "trades": 13,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 80.1736
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 8720.0,
          "close_time": 1768982399999,
          "quote_volume": 514.4692,
          "trades": 55,
          "taker_buy_base": 618.0,
          "taker_buy_quote": 36.435
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0594,
          "volume": 9491.0,
          "close_time": 1768985999999,
          "quote_volume": 560.6481,
          "trades": 22,
          "taker_buy_base": 6267.0,
          "taker_buy_quote": 371.5355
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0602,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 20505.0,
          "close_time": 1768989599999,
          "quote_volume": 1230.4465,
          "trades": 23,
          "taker_buy_base": 11280.0,
          "taker_buy_quote": 676.6745
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 54615.0,
          "close_time": 1768993199999,
          "quote_volume": 3257.3753,
          "trades": 21,
          "taker_buy_base": 25085.0,
          "taker_buy_quote": 1495.702
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 18102.0,
          "close_time": 1768996799999,
          "quote_volume": 1077.1457,
          "trades": 10,
          "taker_buy_base": 17843.0,
          "taker_buy_quote": 1061.745
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0586,
          "close": 0.059,
          "volume": 22241.0,
          "close_time": 1769000399999,
          "quote_volume": 1305.918,
          "trades": 8,
          "taker_buy_base": 101.0,
          "taker_buy_quote": 5.959
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0589,
          "close": 0.0589,
          "volume": 1080.0,
          "close_time": 1769003999999,
          "quote_volume": 63.612,
          "trades": 1,
          "taker_buy_base": 1080.0,
          "taker_buy_quote": 63.612
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 21725.0,
          "close_time": 1769007599999,
          "quote_volume": 1299.155,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 1315.0,
          "close_time": 1769011199999,
          "quote_volume": 78.6537,
          "trades": 12,
          "taker_buy_base": 167.0,
          "taker_buy_quote": 10.0033
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 9148.0,
          "close_time": 1769014799999,
          "quote_volume": 535.8557,
          "trades": 20,
          "taker_buy_base": 6983.0,
          "taker_buy_quote": 408.0427
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0578,
          "close": 0.058,
          "volume": 17822.0,
          "close_time": 1769018399999,
          "quote_volume": 1039.2775,
          "trades": 9,
          "taker_buy_base": 10466.0,
          "taker_buy_quote": 612.261
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0581,
          "high": 0.0588,
          "low": 0.0581,
          "close": 0.0588,
          "volume": 5569.0,
          "close_time": 1769021999999,
          "quote_volume": 325.1479,
          "trades": 15,
          "taker_buy_base": 3063.0,
          "taker_buy_quote": 179.2351
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0587,
          "high": 0.0602,
          "low": 0.0587,
          "close": 0.0602,
          "volume": 7282.0,
          "close_time": 1769025599999,
          "quote_volume": 430.6102,
          "trades": 8,
          "taker_buy_base": 7171.0,
          "taker_buy_quote": 423.9835
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 1041.0,
          "close_time": 1769029199999,
          "quote_volume": 62.0436,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 2721.0,
          "close_time": 1769032799999,
          "quote_volume": 162.9879,
          "trades": 17,
          "taker_buy_base": 1979.0,
          "taker_buy_quote": 118.5421
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 3972.0,
          "close_time": 1769036399999,
          "quote_volume": 237.4555,
          "trades": 13,
          "taker_buy_base": 3135.0,
          "taker_buy_quote": 187.4866
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 3199.0,
          "close_time": 1769039999999,
          "quote_volume": 190.7665,
          "trades": 10,
          "taker_buy_base": 3199.0,
          "taker_buy_quote": 190.7665
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0597,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0605,
          "volume": 27988.0,
          "close_time": 1769043599999,
          "quote_volume": 1684.803,
          "trades": 38,
          "taker_buy_base": 13965.0,
          "taker_buy_quote": 842.3969
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0602,
          "close": 0.0602,
          "volume": 508.0,
          "close_time": 1769047199999,
          "quote_volume": 30.654,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 7686.0,
          "close_time": 1769050799999,
          "quote_volume": 460.9955,
          "trades": 8,
          "taker_buy_base": 1147.0,
          "taker_buy_quote": 68.7053
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.06,
          "volume": 8566.0,
          "close_time": 1769054399999,
          "quote_volume": 513.7387,
          "trades": 24,
          "taker_buy_base": 99.0,
          "taker_buy_quote": 5.9697
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0601,
          "high": 0.0603,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 36123.0,
          "close_time": 1769057999999,
          "quote_volume": 2169.3352,
          "trades": 42,
          "taker_buy_base": 11546.0,
          "taker_buy_quote": 695.3468
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 4433.0,
          "close_time": 1769061599999,
          "quote_volume": 265.6892,
          "trades": 19,
          "taker_buy_base": 318.0,
          "taker_buy_quote": 19.0482
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0596,
          "close": 0.0597,
          "volume": 8739.0,
          "close_time": 1769065199999,
          "quote_volume": 522.2956,
          "trades": 5,
          "taker_buy_base": 7905.0,
          "taker_buy_quote": 472.5058
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 5433.0,
          "close_time": 1769068799999,
          "quote_volume": 322.7805,
          "trades": 10,
          "taker_buy_base": 4365.0,
          "taker_buy_quote": 259.1277
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0588,
          "close": 0.059,
          "volume": 23636.0,
          "close_time": 1769072399999,
          "quote_volume": 1393.2119,
          "trades": 43,
          "taker_buy_base": 12000.0,
          "taker_buy_quote": 706.9638
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.059,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0593,
          "volume": 6419.0,
          "close_time": 1769075999999,
          "quote_volume": 379.5431,
          "trades": 30,
          "taker_buy_base": 259.0,
          "taker_buy_quote": 15.3587
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0591,
          "high": 0.0595,
          "low": 0.059,
          "close": 0.059,
          "volume": 27940.0,
          "close_time": 1769079599999,
          "quote_volume": 1654.7702,
          "trades": 42,
          "taker_buy_base": 16830.0,
          "taker_buy_quote": 998.1784
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 35139.0,
          "close_time": 1769083199999,
          "quote_volume": 2072.5568,
          "trades": 15,
          "taker_buy_base": 20721.0,
          "taker_buy_quote": 1220.791
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 239.0,
          "close_time": 1769086799999,
          "quote_volume": 14.0293,
          "trades": 2,
          "taker_buy_base": 239.0,
          "taker_buy_quote": 14.0293
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 20645.0,
          "close_time": 1769090399999,
          "quote_volume": 1209.1382,
          "trades": 12,
          "taker_buy_base": 7719.0,
          "taker_buy_quote": 453.3047
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 5729.0,
          "close_time": 1769093999999,
          "quote_volume": 334.612,
          "trades": 3,
          "taker_buy_base": 128.0,
          "taker_buy_quote": 7.5136
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 33786.0,
          "close_time": 1769097599999,
          "quote_volume": 1962.1781,
          "trades": 27,
          "taker_buy_base": 17605.0,
          "taker_buy_quote": 1023.0945
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 15085.0,
          "close_time": 1769101199999,
          "quote_volume": 882.8247,
          "trades": 6,
          "taker_buy_base": 9517.0,
          "taker_buy_quote": 556.2951
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0587,
          "high": 0.0588,
          "low": 0.0584,
          "close": 0.0588,
          "volume": 28431.0,
          "close_time": 1769104799999,
          "quote_volume": 1668.4156,
          "trades": 8,
          "taker_buy_base": 17141.0,
          "taker_buy_quote": 1004.793
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 11368.0,
          "close_time": 1769108399999,
          "quote_volume": 666.411,
          "trades": 3,
          "taker_buy_base": 11368.0,
          "taker_buy_quote": 666.411
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 5263.0,
          "close_time": 1769111999999,
          "quote_volume": 309.9208,
          "trades": 3,
          "taker_buy_base": 5263.0,
          "taker_buy_quote": 309.9208
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 32029.0,
          "close_time": 1769115599999,
          "quote_volume": 1888.8913,
          "trades": 51,
          "taker_buy_base": 543.0,
          "taker_buy_quote": 31.9284
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0588,
          "high": 0.059,
          "low": 0.0587,
          "close": 0.059,
          "volume": 17844.0,
          "close_time": 1769119199999,
          "quote_volume": 1051.3851,
          "trades": 30,
          "taker_buy_base": 9972.0,
          "taker_buy_quote": 588.348
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0588,
          "close": 0.0588,
          "volume": 2180.0,
          "close_time": 1769122799999,
          "quote_volume": 128.4715,
          "trades": 9,
          "taker_buy_base": 511.0,
          "taker_buy_quote": 30.1263
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 14594.0,
          "close_time": 1769126399999,
          "quote_volume": 855.8099,
          "trades": 3,
          "taker_buy_base": 8579.0,
          "taker_buy_quote": 502.7294
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 2134.0,
          "close_time": 1769129999999,
          "quote_volume": 125.574,
          "trades": 9,
          "taker_buy_base": 1923.0,
          "taker_buy_quote": 113.1883
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0589,
          "close": 0.0589,
          "volume": 7406.0,
          "close_time": 1769133599999,
          "quote_volume": 436.2134,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0592,
          "volume": 11182.0,
          "close_time": 1769137199999,
          "quote_volume": 662.5581,
          "trades": 5,
          "taker_buy_base": 1973.0,
          "taker_buy_quote": 116.9702
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0588,
          "high": 0.059,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 15133.0,
          "close_time": 1769140799999,
          "quote_volume": 889.6901,
          "trades": 55,
          "taker_buy_base": 292.0,
          "taker_buy_quote": 17.1696
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0588,
          "high": 0.0594,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 21367.0,
          "close_time": 1769144399999,
          "quote_volume": 1263.8761,
          "trades": 35,
          "taker_buy_base": 12767.0,
          "taker_buy_quote": 757.2347
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.059,
          "close": 0.059,
          "volume": 11430.0,
          "close_time": 1769147999999,
          "quote_volume": 676.2396,
          "trades": 8,
          "taker_buy_base": 11430.0,
          "taker_buy_quote": 676.2396
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 20278.0,
          "close_time": 1769151599999,
          "quote_volume": 1193.6297,
          "trades": 21,
          "taker_buy_base": 14696.0,
          "taker_buy_quote": 864.5541
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0588,
          "high": 0.0588,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 15376.0,
          "close_time": 1769155199999,
          "quote_volume": 902.9419,
          "trades": 4,
          "taker_buy_base": 10331.0,
          "taker_buy_quote": 606.2959
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 20235.0,
          "close_time": 1769158799999,
          "quote_volume": 1182.0725,
          "trades": 17,
          "taker_buy_base": 4207.0,
          "taker_buy_quote": 245.8337
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 4458.0,
          "close_time": 1769162399999,
          "quote_volume": 261.2388,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0584,
          "close": 0.0586,
          "volume": 16656.0,
          "close_time": 1769165999999,
          "quote_volume": 975.8436,
          "trades": 10,
          "taker_buy_base": 14221.0,
          "taker_buy_quote": 833.3843
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0588,
          "high": 0.0589,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 840.0,
          "close_time": 1769169599999,
          "quote_volume": 49.4035,
          "trades": 6,
          "taker_buy_base": 840.0,
          "taker_buy_quote": 49.4035
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0589,
          "close": 0.0589,
          "volume": 3053.0,
          "close_time": 1769173199999,
          "quote_volume": 179.8217,
          "trades": 17,
          "taker_buy_base": 2075.0,
          "taker_buy_quote": 122.2175
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0589,
          "close": 0.059,
          "volume": 931.0,
          "close_time": 1769176799999,
          "quote_volume": 54.9,
          "trades": 5,
          "taker_buy_base": 931.0,
          "taker_buy_quote": 54.9
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 6039.0,
          "close_time": 1769180399999,
          "quote_volume": 350.2545,
          "trades": 15,
          "taker_buy_base": 1095.0,
          "taker_buy_quote": 63.729
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0589,
          "volume": 9180.0,
          "close_time": 1769183999999,
          "quote_volume": 537.4628,
          "trades": 2,
          "taker_buy_base": 8098.0,
          "taker_buy_quote": 473.733
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0589,
          "close": 0.0593,
          "volume": 26195.0,
          "close_time": 1769187599999,
          "quote_volume": 1551.3561,
          "trades": 5,
          "taker_buy_base": 8211.0,
          "taker_buy_quote": 486.9123
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0596,
          "volume": 19335.0,
          "close_time": 1769191199999,
          "quote_volume": 1153.6166,
          "trades": 8,
          "taker_buy_base": 10416.0,
          "taker_buy_quote": 620.2896
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 13082.0,
          "close_time": 1769194799999,
          "quote_volume": 780.1467,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 40305.0,
          "close_time": 1769198399999,
          "quote_volume": 2368.2182,
          "trades": 28,
          "taker_buy_base": 32647.0,
          "taker_buy_quote": 1916.8494
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 55847.0,
          "close_time": 1769201999999,
          "quote_volume": 3242.4408,
          "trades": 57,
          "taker_buy_base": 34226.0,
          "taker_buy_quote": 1986.6456
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0577,
          "high": 0.0581,
          "low": 0.0577,
          "close": 0.0579,
          "volume": 16884.0,
          "close_time": 1769205599999,
          "quote_volume": 976.9987,
          "trades": 7,
          "taker_buy_base": 8884.0,
          "taker_buy_quote": 515.3987
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0579,
          "high": 0.0585,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 6269.0,
          "close_time": 1769209199999,
          "quote_volume": 364.2493,
          "trades": 15,
          "taker_buy_base": 5932.0,
          "taker_buy_quote": 344.6739
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.058,
          "close": 0.0582,
          "volume": 17293.0,
          "close_time": 1769212799999,
          "quote_volume": 1005.6965,
          "trades": 50,
          "taker_buy_base": 7239.0,
          "taker_buy_quote": 421.491
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 39592.0,
          "close_time": 1769216399999,
          "quote_volume": 2293.0444,
          "trades": 51,
          "taker_buy_base": 12132.0,
          "taker_buy_quote": 701.0749
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0578,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0577,
          "volume": 20498.0,
          "close_time": 1769219999999,
          "quote_volume": 1181.1935,
          "trades": 33,
          "taker_buy_base": 1349.0,
          "taker_buy_quote": 77.8373
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 22029.0,
          "close_time": 1769223599999,
          "quote_volume": 1271.3844,
          "trades": 63,
          "taker_buy_base": 8531.0,
          "taker_buy_quote": 492.3917
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0578,
          "close": 0.058,
          "volume": 2762.0,
          "close_time": 1769227199999,
          "quote_volume": 160.1527,
          "trades": 3,
          "taker_buy_base": 129.0,
          "taker_buy_quote": 7.4562
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0579,
          "high": 0.0579,
          "low": 0.0577,
          "close": 0.0577,
          "volume": 8188.0,
          "close_time": 1769230799999,
          "quote_volume": 473.3868,
          "trades": 11,
          "taker_buy_base": 7575.0,
          "taker_buy_quote": 437.8941
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0576,
          "close": 0.0579,
          "volume": 8289.0,
          "close_time": 1769234399999,
          "quote_volume": 479.1903,
          "trades": 11,
          "taker_buy_base": 7645.0,
          "taker_buy_quote": 442.0959
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.058,
          "close": 0.058,
          "volume": 635.0,
          "close_time": 1769237999999,
          "quote_volume": 36.83,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 9421.0,
          "close_time": 1769241599999,
          "quote_volume": 545.1334,
          "trades": 13,
          "taker_buy_base": 174.0,
          "taker_buy_quote": 10.0746
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0576,
          "close": 0.0579,
          "volume": 52669.0,
          "close_time": 1769245199999,
          "quote_volume": 3043.6912,
          "trades": 73,
          "taker_buy_base": 12746.0,
          "taker_buy_quote": 737.7066
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0579,
          "high": 0.0579,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 4160.0,
          "close_time": 1769248799999,
          "quote_volume": 240.4957,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 15125.0,
          "close_time": 1769252399999,
          "quote_volume": 873.1989,
          "trades": 4,
          "taker_buy_base": 14662.0,
          "taker_buy_quote": 846.4838
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0578,
          "high": 0.0578,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 2265.0,
          "close_time": 1769255999999,
          "quote_volume": 130.917,
          "trades": 8,
          "taker_buy_base": 2265.0,
          "taker_buy_quote": 130.917
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0579,
          "close": 0.0579,
          "volume": 3201.0,
          "close_time": 1769259599999,
          "quote_volume": 185.3551,
          "trades": 4,
          "taker_buy_base": 2161.0,
          "taker_buy_quote": 125.1391
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0579,
          "high": 0.0579,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 1259.0,
          "close_time": 1769263199999,
          "quote_volume": 72.8742,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0577,
          "close": 0.0579,
          "volume": 12105.0,
          "close_time": 1769266799999,
          "quote_volume": 699.0084,
          "trades": 14,
          "taker_buy_base": 11258.0,
          "taker_buy_quote": 649.9671
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 771.0,
          "close_time": 1769270399999,
          "quote_volume": 44.3325,
          "trades": 7,
          "taker_buy_base": 466.0,
          "taker_buy_quote": 26.795
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0572,
          "close": 0.0574,
          "volume": 9369.0,
          "close_time": 1769273999999,
          "quote_volume": 537.0868,
          "trades": 25,
          "taker_buy_base": 1312.0,
          "taker_buy_quote": 75.4296
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0574,
          "high": 0.0576,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 6541.0,
          "close_time": 1769277599999,
          "quote_volume": 375.8225,
          "trades": 27,
          "taker_buy_base": 3512.0,
          "taker_buy_quote": 202.0208
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0577,
          "high": 0.0577,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 6414.0,
          "close_time": 1769281199999,
          "quote_volume": 369.4646,
          "trades": 11,
          "taker_buy_base": 5475.0,
          "taker_buy_quote": 315.3782
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 2161.0,
          "close_time": 1769284799999,
          "quote_volume": 124.2575,
          "trades": 8,
          "taker_buy_base": 2161.0,
          "taker_buy_quote": 124.2575
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 0.0,
          "close_time": 1769288399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 10669.0,
          "close_time": 1769291999999,
          "quote_volume": 613.6733,
          "trades": 11,
          "taker_buy_base": 2058.0,
          "taker_buy_quote": 118.5408
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0574,
          "close": 0.0574,
          "volume": 6920.0,
          "close_time": 1769295599999,
          "quote_volume": 397.208,
          "trades": 1,
          "taker_buy_base": 6920.0,
          "taker_buy_quote": 397.208
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 5834.0,
          "close_time": 1769299199999,
          "quote_volume": 336.0384,
          "trades": 9,
          "taker_buy_base": 5466.0,
          "taker_buy_quote": 314.8416
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0577,
          "high": 0.0588,
          "low": 0.0577,
          "close": 0.0586,
          "volume": 57384.0,
          "close_time": 1769302799999,
          "quote_volume": 3336.257,
          "trades": 27,
          "taker_buy_base": 39435.0,
          "taker_buy_quote": 2295.8455
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 19942.0,
          "close_time": 1769306399999,
          "quote_volume": 1162.998,
          "trades": 47,
          "taker_buy_base": 187.0,
          "taker_buy_quote": 10.9208
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0589,
          "volume": 24559.0,
          "close_time": 1769309999999,
          "quote_volume": 1440.6531,
          "trades": 12,
          "taker_buy_base": 12232.0,
          "taker_buy_quote": 715.9952
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.059,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.059,
          "volume": 145780.0,
          "close_time": 1769313599999,
          "quote_volume": 8638.9698,
          "trades": 119,
          "taker_buy_base": 80240.0,
          "taker_buy_quote": 4753.6101
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.0592,
          "volume": 18595.0,
          "close_time": 1769317199999,
          "quote_volume": 1097.4194,
          "trades": 11,
          "taker_buy_base": 10090.0,
          "taker_buy_quote": 595.0178
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 0.0,
          "close_time": 1769320799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0591,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.059,
          "volume": 5382.0,
          "close_time": 1769324399999,
          "quote_volume": 318.3189,
          "trades": 13,
          "taker_buy_base": 1746.0,
          "taker_buy_quote": 103.249
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 17244.0,
          "close_time": 1769327999999,
          "quote_volume": 1013.1421,
          "trades": 19,
          "taker_buy_base": 11500.0,
          "taker_buy_quote": 675.0686
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 7717.0,
          "close_time": 1769331599999,
          "quote_volume": 448.73,
          "trades": 17,
          "taker_buy_base": 6980.0,
          "taker_buy_quote": 405.8923
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0587,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0596,
          "volume": 18447.0,
          "close_time": 1769335199999,
          "quote_volume": 1085.9721,
          "trades": 21,
          "taker_buy_base": 17837.0,
          "taker_buy_quote": 1049.6759
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0597,
          "high": 0.0601,
          "low": 0.0593,
          "close": 0.0596,
          "volume": 66802.0,
          "close_time": 1769338799999,
          "quote_volume": 3984.5188,
          "trades": 71,
          "taker_buy_base": 30522.0,
          "taker_buy_quote": 1821.3799
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 9371.0,
          "close_time": 1769342399999,
          "quote_volume": 551.8886,
          "trades": 7,
          "taker_buy_base": 7539.0,
          "taker_buy_quote": 444.2527
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 1809.0,
          "close_time": 1769345999999,
          "quote_volume": 105.9235,
          "trades": 4,
          "taker_buy_base": 190.0,
          "taker_buy_quote": 11.115
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 5267.0,
          "close_time": 1769349599999,
          "quote_volume": 310.1865,
          "trades": 3,
          "taker_buy_base": 199.0,
          "taker_buy_quote": 11.6813
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0575,
          "close": 0.058,
          "volume": 13358.0,
          "close_time": 1769353199999,
          "quote_volume": 773.8551,
          "trades": 18,
          "taker_buy_base": 1770.0,
          "taker_buy_quote": 102.1192
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0578,
          "high": 0.0581,
          "low": 0.0577,
          "close": 0.0577,
          "volume": 25388.0,
          "close_time": 1769356799999,
          "quote_volume": 1469.7898,
          "trades": 16,
          "taker_buy_base": 15182.0,
          "taker_buy_quote": 879.9941
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0569,
          "volume": 2792.0,
          "close_time": 1769360399999,
          "quote_volume": 158.4239,
          "trades": 14,
          "taker_buy_base": 2371.0,
          "taker_buy_quote": 134.6587
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0567,
          "close": 0.0567,
          "volume": 242.0,
          "close_time": 1769363999999,
          "quote_volume": 13.7214,
          "trades": 1,
          "taker_buy_base": 242.0,
          "taker_buy_quote": 13.7214
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0555,
          "close": 0.0559,
          "volume": 114809.0,
          "close_time": 1769367599999,
          "quote_volume": 6418.0988,
          "trades": 46,
          "taker_buy_base": 49565.0,
          "taker_buy_quote": 2776.8977
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 55310.0,
          "close_time": 1769371199999,
          "quote_volume": 3047.7098,
          "trades": 47,
          "taker_buy_base": 5459.0,
          "taker_buy_quote": 304.6212
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.0549,
          "close": 0.055,
          "volume": 44202.0,
          "close_time": 1769374799999,
          "quote_volume": 2435.4118,
          "trades": 34,
          "taker_buy_base": 33690.0,
          "taker_buy_quote": 1855.4252
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 8684.0,
          "close_time": 1769378399999,
          "quote_volume": 480.7168,
          "trades": 7,
          "taker_buy_base": 8117.0,
          "taker_buy_quote": 449.2483
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.055,
          "volume": 3984.0,
          "close_time": 1769381999999,
          "quote_volume": 219.8463,
          "trades": 17,
          "taker_buy_base": 729.0,
          "taker_buy_quote": 40.3137
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0551,
          "high": 0.0557,
          "low": 0.0551,
          "close": 0.0557,
          "volume": 10230.0,
          "close_time": 1769385599999,
          "quote_volume": 567.6928,
          "trades": 20,
          "taker_buy_base": 9056.0,
          "taker_buy_quote": 502.7872
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0558,
          "close": 0.0561,
          "volume": 13213.0,
          "close_time": 1769389199999,
          "quote_volume": 740.8431,
          "trades": 14,
          "taker_buy_base": 1416.0,
          "taker_buy_quote": 79.0662
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.0565,
          "high": 0.0566,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 12766.0,
          "close_time": 1769392799999,
          "quote_volume": 721.0891,
          "trades": 12,
          "taker_buy_base": 649.0,
          "taker_buy_quote": 36.6785
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0565,
          "close": 0.0569,
          "volume": 21564.0,
          "close_time": 1769396399999,
          "quote_volume": 1220.8987,
          "trades": 21,
          "taker_buy_base": 14432.0,
          "taker_buy_quote": 816.4758
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.0569,
          "close": 0.0569,
          "volume": 0.0,
          "close_time": 1769399999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.057,
          "high": 0.0571,
          "low": 0.057,
          "close": 0.0571,
          "volume": 15793.0,
          "close_time": 1769403599999,
          "quote_volume": 900.9675,
          "trades": 6,
          "taker_buy_base": 15793.0,
          "taker_buy_quote": 900.9675
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0572,
          "high": 0.0573,
          "low": 0.0569,
          "close": 0.0569,
          "volume": 5786.0,
          "close_time": 1769407199999,
          "quote_volume": 330.7256,
          "trades": 14,
          "taker_buy_base": 2939.0,
          "taker_buy_quote": 168.2766
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.0571,
          "high": 0.0574,
          "low": 0.0567,
          "close": 0.0573,
          "volume": 11233.0,
          "close_time": 1769410799999,
          "quote_volume": 643.6244,
          "trades": 27,
          "taker_buy_base": 1727.0,
          "taker_buy_quote": 98.83
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0573,
          "high": 0.0578,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 26454.0,
          "close_time": 1769414399999,
          "quote_volume": 1523.1452,
          "trades": 23,
          "taker_buy_base": 16134.0,
          "taker_buy_quote": 928.905
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0574,
          "close": 0.0574,
          "volume": 90.0,
          "close_time": 1769417999999,
          "quote_volume": 5.166,
          "trades": 1,
          "taker_buy_base": 90.0,
          "taker_buy_quote": 5.166
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0571,
          "close": 0.0571,
          "volume": 1024.0,
          "close_time": 1769421599999,
          "quote_volume": 58.4704,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0571,
          "close": 0.0571,
          "volume": 0.0,
          "close_time": 1769425199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0572,
          "close": 0.0572,
          "volume": 1067.0,
          "close_time": 1769428799999,
          "quote_volume": 61.1364,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0571,
          "volume": 7043.0,
          "close_time": 1769432399999,
          "quote_volume": 404.0926,
          "trades": 16,
          "taker_buy_base": 3842.0,
          "taker_buy_quote": 221.1019
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0574,
          "close": 0.0575,
          "volume": 3904.0,
          "close_time": 1769435999999,
          "quote_volume": 224.1994,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0572,
          "close": 0.0578,
          "volume": 11151.0,
          "close_time": 1769439599999,
          "quote_volume": 640.3661,
          "trades": 17,
          "taker_buy_base": 197.0,
          "taker_buy_quote": 11.3764
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0578,
          "high": 0.0578,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 172965.0,
          "close_time": 1769443199999,
          "quote_volume": 9996.7234,
          "trades": 25,
          "taker_buy_base": 87755.0,
          "taker_buy_quote": 5072.239
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0583,
          "high": 0.0588,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 16474.0,
          "close_time": 1769446799999,
          "quote_volume": 963.1566,
          "trades": 22,
          "taker_buy_base": 8249.0,
          "taker_buy_quote": 482.7463
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0577,
          "close": 0.058,
          "volume": 25916.0,
          "close_time": 1769450399999,
          "quote_volume": 1505.1094,
          "trades": 36,
          "taker_buy_base": 1650.0,
          "taker_buy_quote": 96.105
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0579,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 6461.0,
          "close_time": 1769453999999,
          "quote_volume": 375.145,
          "trades": 16,
          "taker_buy_base": 1311.0,
          "taker_buy_quote": 76.038
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 12459.0,
          "close_time": 1769457599999,
          "quote_volume": 721.6194,
          "trades": 35,
          "taker_buy_base": 207.0,
          "taker_buy_quote": 11.9853
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0577,
          "close": 0.058,
          "volume": 11846.0,
          "close_time": 1769461199999,
          "quote_volume": 685.1263,
          "trades": 34,
          "taker_buy_base": 3451.0,
          "taker_buy_quote": 199.7321
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.058,
          "high": 0.0586,
          "low": 0.058,
          "close": 0.0585,
          "volume": 12953.0,
          "close_time": 1769464799999,
          "quote_volume": 755.7616,
          "trades": 38,
          "taker_buy_base": 5378.0,
          "taker_buy_quote": 313.2642
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 3427.0,
          "close_time": 1769468399999,
          "quote_volume": 200.7545,
          "trades": 8,
          "taker_buy_base": 2158.0,
          "taker_buy_quote": 126.518
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 5083.0,
          "close_time": 1769471999999,
          "quote_volume": 296.1268,
          "trades": 17,
          "taker_buy_base": 1963.0,
          "taker_buy_quote": 114.1268
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0582,
          "high": 0.0658,
          "low": 0.0582,
          "close": 0.0622,
          "volume": 791908.0,
          "close_time": 1769475599999,
          "quote_volume": 49177.9671,
          "trades": 1099,
          "taker_buy_base": 386411.0,
          "taker_buy_quote": 24084.0991
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.0618,
          "high": 0.0624,
          "low": 0.06,
          "close": 0.0611,
          "volume": 87436.0,
          "close_time": 1769479199999,
          "quote_volume": 5341.767,
          "trades": 77,
          "taker_buy_base": 60626.0,
          "taker_buy_quote": 3710.6852
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.0611,
          "volume": 190771.0,
          "close_time": 1769482799999,
          "quote_volume": 11598.9124,
          "trades": 61,
          "taker_buy_base": 138570.0,
          "taker_buy_quote": 8417.4844
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0617,
          "high": 0.0631,
          "low": 0.061,
          "close": 0.0631,
          "volume": 119077.0,
          "close_time": 1769486399999,
          "quote_volume": 7404.1842,
          "trades": 113,
          "taker_buy_base": 74380.0,
          "taker_buy_quote": 4640.9776
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0629,
          "high": 0.0637,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 54093.0,
          "close_time": 1769489999999,
          "quote_volume": 3409.1914,
          "trades": 59,
          "taker_buy_base": 26315.0,
          "taker_buy_quote": 1660.7833
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.0612,
          "close": 0.0613,
          "volume": 14071.0,
          "close_time": 1769493599999,
          "quote_volume": 864.8725,
          "trades": 9,
          "taker_buy_base": 8644.0,
          "taker_buy_quote": 531.6178
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 8881.0,
          "close_time": 1769497199999,
          "quote_volume": 543.03,
          "trades": 16,
          "taker_buy_base": 8120.0,
          "taker_buy_quote": 496.6851
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0612,
          "high": 0.062,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 96421.0,
          "close_time": 1769500799999,
          "quote_volume": 5929.675,
          "trades": 61,
          "taker_buy_base": 83950.0,
          "taker_buy_quote": 5166.8949
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 32395.0,
          "close_time": 1769504399999,
          "quote_volume": 1941.9257,
          "trades": 51,
          "taker_buy_base": 7626.0,
          "taker_buy_quote": 458.6687
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 26501.0,
          "close_time": 1769507999999,
          "quote_volume": 1568.8243,
          "trades": 67,
          "taker_buy_base": 7934.0,
          "taker_buy_quote": 470.1908
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.059,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.0588,
          "volume": 27858.0,
          "close_time": 1769511599999,
          "quote_volume": 1642.929,
          "trades": 20,
          "taker_buy_base": 11573.0,
          "taker_buy_quote": 683.6708
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0583,
          "close": 0.0585,
          "volume": 3681.0,
          "close_time": 1769515199999,
          "quote_volume": 215.0007,
          "trades": 16,
          "taker_buy_base": 267.0,
          "taker_buy_quote": 15.6195
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.058,
          "close": 0.058,
          "volume": 37767.0,
          "close_time": 1769518799999,
          "quote_volume": 2206.3526,
          "trades": 33,
          "taker_buy_base": 7153.0,
          "taker_buy_quote": 419.1532
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0579,
          "high": 0.0583,
          "low": 0.0574,
          "close": 0.0583,
          "volume": 18216.0,
          "close_time": 1769522399999,
          "quote_volume": 1052.5617,
          "trades": 31,
          "taker_buy_base": 3666.0,
          "taker_buy_quote": 212.4714
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0579,
          "close": 0.058,
          "volume": 13289.0,
          "close_time": 1769525999999,
          "quote_volume": 772.5819,
          "trades": 6,
          "taker_buy_base": 6318.0,
          "taker_buy_quote": 368.961
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 660.0,
          "close_time": 1769529599999,
          "quote_volume": 38.6573,
          "trades": 5,
          "taker_buy_base": 187.0,
          "taker_buy_quote": 10.9769
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0587,
          "high": 0.0593,
          "low": 0.0587,
          "close": 0.0592,
          "volume": 1882.0,
          "close_time": 1769533199999,
          "quote_volume": 111.1753,
          "trades": 5,
          "taker_buy_base": 792.0,
          "taker_buy_quote": 46.8924
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 8850.0,
          "close_time": 1769536799999,
          "quote_volume": 519.5315,
          "trades": 20,
          "taker_buy_base": 5367.0,
          "taker_buy_quote": 314.8358
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0587,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 2194.0,
          "close_time": 1769540399999,
          "quote_volume": 129.5054,
          "trades": 6,
          "taker_buy_base": 38.0,
          "taker_buy_quote": 2.2306
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 1141.0,
          "close_time": 1769543999999,
          "quote_volume": 67.9795,
          "trades": 4,
          "taker_buy_base": 937.0,
          "taker_buy_quote": 55.8535
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 2134.0,
          "close_time": 1769547599999,
          "quote_volume": 126.973,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 0.0,
          "close_time": 1769551199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 25467.0,
          "close_time": 1769554799999,
          "quote_volume": 1516.899,
          "trades": 28,
          "taker_buy_base": 22691.0,
          "taker_buy_quote": 1351.8997
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0594,
          "high": 0.0596,
          "low": 0.0594,
          "close": 0.0596,
          "volume": 398.0,
          "close_time": 1769558399999,
          "quote_volume": 23.7022,
          "trades": 4,
          "taker_buy_base": 93.0,
          "taker_buy_quote": 5.5242
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 8345.0,
          "close_time": 1769561999999,
          "quote_volume": 490.6201,
          "trades": 28,
          "taker_buy_base": 2415.0,
          "taker_buy_quote": 141.9793
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.0588,
          "high": 0.0588,
          "low": 0.0588,
          "close": 0.0588,
          "volume": 933.0,
          "close_time": 1769565599999,
          "quote_volume": 54.8604,
          "trades": 4,
          "taker_buy_base": 933.0,
          "taker_buy_quote": 54.8604
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0592,
          "high": 0.0606,
          "low": 0.0592,
          "close": 0.0606,
          "volume": 93985.0,
          "close_time": 1769569199999,
          "quote_volume": 5641.9477,
          "trades": 22,
          "taker_buy_base": 15269.0,
          "taker_buy_quote": 919.1837
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0602,
          "high": 0.0602,
          "low": 0.0602,
          "close": 0.0602,
          "volume": 290.0,
          "close_time": 1769572799999,
          "quote_volume": 17.458,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 6935.0,
          "close_time": 1769576399999,
          "quote_volume": 414.713,
          "trades": 2,
          "taker_buy_base": 6935.0,
          "taker_buy_quote": 414.713
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0596,
          "close": 0.0597,
          "volume": 2110.0,
          "close_time": 1769579999999,
          "quote_volume": 125.8614,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 0.0,
          "close_time": 1769583599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0602,
          "high": 0.0608,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 9581.0,
          "close_time": 1769587199999,
          "quote_volume": 579.8433,
          "trades": 14,
          "taker_buy_base": 7853.0,
          "taker_buy_quote": 475.1616
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 244.0,
          "close_time": 1769590799999,
          "quote_volume": 14.7126,
          "trades": 2,
          "taker_buy_base": 119.0,
          "taker_buy_quote": 7.1876
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 2247.0,
          "close_time": 1769594399999,
          "quote_volume": 136.3677,
          "trades": 4,
          "taker_buy_base": 1209.0,
          "taker_buy_quote": 73.4649
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0611,
          "high": 0.0632,
          "low": 0.0607,
          "close": 0.0623,
          "volume": 81067.0,
          "close_time": 1769597999999,
          "quote_volume": 5007.134,
          "trades": 68,
          "taker_buy_base": 39750.0,
          "taker_buy_quote": 2456.5571
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 16266.0,
          "close_time": 1769601599999,
          "quote_volume": 1003.3573,
          "trades": 29,
          "taker_buy_base": 5562.0,
          "taker_buy_quote": 342.3992
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 2016.0,
          "close_time": 1769605199999,
          "quote_volume": 123.0366,
          "trades": 7,
          "taker_buy_base": 362.0,
          "taker_buy_quote": 22.0458
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 6184.0,
          "close_time": 1769608799999,
          "quote_volume": 378.6592,
          "trades": 5,
          "taker_buy_base": 5341.0,
          "taker_buy_quote": 327.1519
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 1887.0,
          "close_time": 1769612399999,
          "quote_volume": 115.7996,
          "trades": 7,
          "taker_buy_base": 788.0,
          "taker_buy_quote": 48.4155
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0613,
          "close": 0.0613,
          "volume": 20431.0,
          "close_time": 1769615999999,
          "quote_volume": 1256.0355,
          "trades": 27,
          "taker_buy_base": 11089.0,
          "taker_buy_quote": 681.8535
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 7421.0,
          "close_time": 1769619599999,
          "quote_volume": 455.4779,
          "trades": 12,
          "taker_buy_base": 4684.0,
          "taker_buy_quote": 287.8882
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0612,
          "high": 0.0615,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 2981.0,
          "close_time": 1769623199999,
          "quote_volume": 182.6304,
          "trades": 9,
          "taker_buy_base": 196.0,
          "taker_buy_quote": 12.054
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.062,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.062,
          "volume": 8138.0,
          "close_time": 1769626799999,
          "quote_volume": 507.0433,
          "trades": 10,
          "taker_buy_base": 3299.0,
          "taker_buy_quote": 205.384
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0621,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0622,
          "volume": 23628.0,
          "close_time": 1769630399999,
          "quote_volume": 1468.4522,
          "trades": 26,
          "taker_buy_base": 22349.0,
          "taker_buy_quote": 1389.2533
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0622,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 8982.0,
          "close_time": 1769633999999,
          "quote_volume": 559.6324,
          "trades": 14,
          "taker_buy_base": 2048.0,
          "taker_buy_quote": 128.188
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0621,
          "close": 0.0623,
          "volume": 13435.0,
          "close_time": 1769637599999,
          "quote_volume": 839.2335,
          "trades": 15,
          "taker_buy_base": 8101.0,
          "taker_buy_quote": 506.9861
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0616,
          "close": 0.0617,
          "volume": 1138.0,
          "close_time": 1769641199999,
          "quote_volume": 70.3493,
          "trades": 5,
          "taker_buy_base": 289.0,
          "taker_buy_quote": 17.9756
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 46773.0,
          "close_time": 1769644799999,
          "quote_volume": 2865.0782,
          "trades": 93,
          "taker_buy_base": 6997.0,
          "taker_buy_quote": 427.6154
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 26390.0,
          "close_time": 1769648399999,
          "quote_volume": 1616.798,
          "trades": 38,
          "taker_buy_base": 24408.0,
          "taker_buy_quote": 1495.4186
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 3057.0,
          "close_time": 1769651999999,
          "quote_volume": 183.6599,
          "trades": 21,
          "taker_buy_base": 1353.0,
          "taker_buy_quote": 81.1799
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0591,
          "close": 0.0591,
          "volume": 5833.0,
          "close_time": 1769655599999,
          "quote_volume": 345.9332,
          "trades": 8,
          "taker_buy_base": 297.0,
          "taker_buy_quote": 17.5527
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.059,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.0597,
          "volume": 20769.0,
          "close_time": 1769659199999,
          "quote_volume": 1232.0463,
          "trades": 35,
          "taker_buy_base": 17429.0,
          "taker_buy_quote": 1033.4149
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 3239.0,
          "close_time": 1769662799999,
          "quote_volume": 193.0684,
          "trades": 49,
          "taker_buy_base": 120.0,
          "taker_buy_quote": 7.176
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 187.0,
          "close_time": 1769666399999,
          "quote_volume": 11.1639,
          "trades": 1,
          "taker_buy_base": 187.0,
          "taker_buy_quote": 11.1639
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 0.0,
          "close_time": 1769669999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 4873.0,
          "close_time": 1769673599999,
          "quote_volume": 289.9435,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 1681.0,
          "close_time": 1769677199999,
          "quote_volume": 100.0195,
          "trades": 3,
          "taker_buy_base": 1596.0,
          "taker_buy_quote": 94.962
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 126.0,
          "close_time": 1769680799999,
          "quote_volume": 7.5096,
          "trades": 1,
          "taker_buy_base": 126.0,
          "taker_buy_quote": 7.5096
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 453.0,
          "close_time": 1769684399999,
          "quote_volume": 26.9082,
          "trades": 1,
          "taker_buy_base": 453.0,
          "taker_buy_quote": 26.9082
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 2867.0,
          "close_time": 1769687999999,
          "quote_volume": 168.4994,
          "trades": 13,
          "taker_buy_base": 356.0,
          "taker_buy_quote": 20.826
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0581,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 98746.0,
          "close_time": 1769691599999,
          "quote_volume": 5734.457,
          "trades": 31,
          "taker_buy_base": 69475.0,
          "taker_buy_quote": 4036.5335
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 602.0,
          "close_time": 1769695199999,
          "quote_volume": 35.217,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0579,
          "volume": 3718.0,
          "close_time": 1769698799999,
          "quote_volume": 216.5165,
          "trades": 15,
          "taker_buy_base": 1811.0,
          "taker_buy_quote": 105.572
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0558,
          "close": 0.0565,
          "volume": 31176.0,
          "close_time": 1769702399999,
          "quote_volume": 1760.9148,
          "trades": 82,
          "taker_buy_base": 10234.0,
          "taker_buy_quote": 579.6643
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0566,
          "high": 0.0566,
          "low": 0.0558,
          "close": 0.0563,
          "volume": 16236.0,
          "close_time": 1769705999999,
          "quote_volume": 910.6739,
          "trades": 31,
          "taker_buy_base": 6776.0,
          "taker_buy_quote": 379.8754
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0568,
          "high": 0.0571,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 20958.0,
          "close_time": 1769709599999,
          "quote_volume": 1188.6735,
          "trades": 71,
          "taker_buy_base": 15783.0,
          "taker_buy_quote": 894.3997
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0563,
          "high": 0.0564,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 12990.0,
          "close_time": 1769713199999,
          "quote_volume": 726.472,
          "trades": 43,
          "taker_buy_base": 5152.0,
          "taker_buy_quote": 288.606
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0553,
          "high": 0.056,
          "low": 0.0551,
          "close": 0.056,
          "volume": 8449.0,
          "close_time": 1769716799999,
          "quote_volume": 467.3949,
          "trades": 22,
          "taker_buy_base": 2619.0,
          "taker_buy_quote": 145.1467
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 5533.0,
          "close_time": 1769720399999,
          "quote_volume": 307.7633,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.056,
          "high": 0.0562,
          "low": 0.056,
          "close": 0.0562,
          "volume": 81959.0,
          "close_time": 1769723999999,
          "quote_volume": 4604.3329,
          "trades": 18,
          "taker_buy_base": 78339.0,
          "taker_buy_quote": 4401.6129
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0563,
          "high": 0.0563,
          "low": 0.0561,
          "close": 0.0561,
          "volume": 9678.0,
          "close_time": 1769727599999,
          "quote_volume": 544.5254,
          "trades": 10,
          "taker_buy_base": 8394.0,
          "taker_buy_quote": 472.3646
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0559,
          "close": 0.0559,
          "volume": 3900.0,
          "close_time": 1769731199999,
          "quote_volume": 218.307,
          "trades": 19,
          "taker_buy_base": 1921.0,
          "taker_buy_quote": 107.6809
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 3180.0,
          "close_time": 1769734799999,
          "quote_volume": 178.369,
          "trades": 6,
          "taker_buy_base": 746.0,
          "taker_buy_quote": 41.8782
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0541,
          "close": 0.0553,
          "volume": 137842.0,
          "close_time": 1769738399999,
          "quote_volume": 7614.531,
          "trades": 115,
          "taker_buy_base": 57235.0,
          "taker_buy_quote": 3156.4168
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 1535.0,
          "close_time": 1769741999999,
          "quote_volume": 83.9979,
          "trades": 9,
          "taker_buy_base": 676.0,
          "taker_buy_quote": 37.0638
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 4625.0,
          "close_time": 1769745599999,
          "quote_volume": 254.0416,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0548,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 3056.0,
          "close_time": 1769749199999,
          "quote_volume": 168.2952,
          "trades": 9,
          "taker_buy_base": 3056.0,
          "taker_buy_quote": 168.2952
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 4236.0,
          "close_time": 1769752799999,
          "quote_volume": 234.5686,
          "trades": 17,
          "taker_buy_base": 3452.0,
          "taker_buy_quote": 191.2426
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0553,
          "volume": 7045.0,
          "close_time": 1769756399999,
          "quote_volume": 388.4173,
          "trades": 26,
          "taker_buy_base": 5286.0,
          "taker_buy_quote": 291.4964
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0558,
          "volume": 536.0,
          "close_time": 1769759999999,
          "quote_volume": 29.8908,
          "trades": 6,
          "taker_buy_base": 213.0,
          "taker_buy_quote": 11.8944
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.056,
          "close": 0.056,
          "volume": 1340.0,
          "close_time": 1769763599999,
          "quote_volume": 75.2682,
          "trades": 3,
          "taker_buy_base": 148.0,
          "taker_buy_quote": 8.3028
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0552,
          "close": 0.0553,
          "volume": 18272.0,
          "close_time": 1769767199999,
          "quote_volume": 1018.096,
          "trades": 46,
          "taker_buy_base": 2785.0,
          "taker_buy_quote": 154.6424
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.055,
          "close": 0.055,
          "volume": 127.0,
          "close_time": 1769770799999,
          "quote_volume": 6.985,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0555,
          "high": 0.0562,
          "low": 0.0555,
          "close": 0.0562,
          "volume": 2302.0,
          "close_time": 1769774399999,
          "quote_volume": 128.335,
          "trades": 12,
          "taker_buy_base": 1595.0,
          "taker_buy_quote": 88.7661
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 4843.0,
          "close_time": 1769777999999,
          "quote_volume": 270.5975,
          "trades": 21,
          "taker_buy_base": 1316.0,
          "taker_buy_quote": 73.6408
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0553,
          "volume": 6475.0,
          "close_time": 1769781599999,
          "quote_volume": 358.2755,
          "trades": 6,
          "taker_buy_base": 2459.0,
          "taker_buy_quote": 135.9827
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 2352.0,
          "close_time": 1769785199999,
          "quote_volume": 130.4151,
          "trades": 11,
          "taker_buy_base": 882.0,
          "taker_buy_quote": 48.8983
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0555,
          "high": 0.0559,
          "low": 0.055,
          "close": 0.0558,
          "volume": 8368.0,
          "close_time": 1769788799999,
          "quote_volume": 466.1693,
          "trades": 21,
          "taker_buy_base": 5094.0,
          "taker_buy_quote": 284.2098
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0555,
          "high": 0.0558,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 4234.0,
          "close_time": 1769792399999,
          "quote_volume": 236.0726,
          "trades": 10,
          "taker_buy_base": 3064.0,
          "taker_buy_quote": 170.9712
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 405.0,
          "close_time": 1769795999999,
          "quote_volume": 22.4505,
          "trades": 2,
          "taker_buy_base": 270.0,
          "taker_buy_quote": 14.985
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0553,
          "high": 0.0554,
          "low": 0.0542,
          "close": 0.0554,
          "volume": 4798.0,
          "close_time": 1769799599999,
          "quote_volume": 263.4418,
          "trades": 19,
          "taker_buy_base": 3007.0,
          "taker_buy_quote": 164.5183
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0559,
          "close": 0.056,
          "volume": 2656.0,
          "close_time": 1769803199999,
          "quote_volume": 148.6886,
          "trades": 18,
          "taker_buy_base": 1420.0,
          "taker_buy_quote": 79.4726
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.055,
          "volume": 2928.0,
          "close_time": 1769806799999,
          "quote_volume": 161.9118,
          "trades": 16,
          "taker_buy_base": 2606.0,
          "taker_buy_quote": 144.0408
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0551,
          "high": 0.0555,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 12378.0,
          "close_time": 1769810399999,
          "quote_volume": 683.9326,
          "trades": 18,
          "taker_buy_base": 4899.0,
          "taker_buy_quote": 270.3619
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 0.0,
          "close_time": 1769813999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 632.0,
          "close_time": 1769817599999,
          "quote_volume": 35.076,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 0.0,
          "close_time": 1769821199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0551,
          "close": 0.0551,
          "volume": 1105.0,
          "close_time": 1769824799999,
          "quote_volume": 60.8855,
          "trades": 2,
          "taker_buy_base": 1105.0,
          "taker_buy_quote": 60.8855
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0553,
          "close": 0.0553,
          "volume": 617.0,
          "close_time": 1769828399999,
          "quote_volume": 34.1201,
          "trades": 1,
          "taker_buy_base": 617.0,
          "taker_buy_quote": 34.1201
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.055,
          "close": 0.055,
          "volume": 780.0,
          "close_time": 1769831999999,
          "quote_volume": 42.9,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 507.0,
          "close_time": 1769835599999,
          "quote_volume": 27.7567,
          "trades": 4,
          "taker_buy_base": 258.0,
          "taker_buy_quote": 14.1126
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 275.0,
          "close_time": 1769839199999,
          "quote_volume": 14.9875,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 3593.0,
          "close_time": 1769842799999,
          "quote_volume": 195.0134,
          "trades": 10,
          "taker_buy_base": 2354.0,
          "taker_buy_quote": 127.5868
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.054,
          "close": 0.054,
          "volume": 718.0,
          "close_time": 1769846399999,
          "quote_volume": 38.772,
          "trades": 3,
          "taker_buy_base": 718.0,
          "taker_buy_quote": 38.772
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0533,
          "close": 0.0537,
          "volume": 35798.0,
          "close_time": 1769849999999,
          "quote_volume": 1913.0453,
          "trades": 62,
          "taker_buy_base": 11469.0,
          "taker_buy_quote": 613.4191
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0537,
          "close": 0.0539,
          "volume": 9736.0,
          "close_time": 1769853599999,
          "quote_volume": 523.0408,
          "trades": 11,
          "taker_buy_base": 1088.0,
          "taker_buy_quote": 58.6432
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 3489.0,
          "close_time": 1769857199999,
          "quote_volume": 187.9608,
          "trades": 4,
          "taker_buy_base": 3489.0,
          "taker_buy_quote": 187.9608
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 1259.0,
          "close_time": 1769860799999,
          "quote_volume": 67.4824,
          "trades": 2,
          "taker_buy_base": 1259.0,
          "taker_buy_quote": 67.4824
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 0.0,
          "close_time": 1769864399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 13917.0,
          "close_time": 1769867999999,
          "quote_volume": 740.8785,
          "trades": 5,
          "taker_buy_base": 13917.0,
          "taker_buy_quote": 740.8785
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0505,
          "close": 0.0511,
          "volume": 29859.0,
          "close_time": 1769871599999,
          "quote_volume": 1529.0337,
          "trades": 37,
          "taker_buy_base": 18297.0,
          "taker_buy_quote": 935.5977
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0511,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.051,
          "volume": 41165.0,
          "close_time": 1769875199999,
          "quote_volume": 2109.4684,
          "trades": 18,
          "taker_buy_base": 26384.0,
          "taker_buy_quote": 1355.294
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.051,
          "high": 0.0514,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 25424.0,
          "close_time": 1769878799999,
          "quote_volume": 1287.3089,
          "trades": 27,
          "taker_buy_base": 8794.0,
          "taker_buy_quote": 445.3111
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0475,
          "close": 0.0481,
          "volume": 30792.0,
          "close_time": 1769882399999,
          "quote_volume": 1490.7818,
          "trades": 123,
          "taker_buy_base": 10492.0,
          "taker_buy_quote": 506.6377
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0451,
          "close": 0.0482,
          "volume": 47587.0,
          "close_time": 1769885999999,
          "quote_volume": 2214.7594,
          "trades": 128,
          "taker_buy_base": 17895.0,
          "taker_buy_quote": 826.0576
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0482,
          "high": 0.0487,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 29423.0,
          "close_time": 1769889599999,
          "quote_volume": 1414.159,
          "trades": 100,
          "taker_buy_base": 15537.0,
          "taker_buy_quote": 744.6626
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0479,
          "high": 0.0483,
          "low": 0.0473,
          "close": 0.048,
          "volume": 19760.0,
          "close_time": 1769893199999,
          "quote_volume": 941.7069,
          "trades": 24,
          "taker_buy_base": 9960.0,
          "taker_buy_quote": 475.3318
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0484,
          "high": 0.0493,
          "low": 0.0484,
          "close": 0.0493,
          "volume": 7087.0,
          "close_time": 1769896799999,
          "quote_volume": 344.4425,
          "trades": 25,
          "taker_buy_base": 3947.0,
          "taker_buy_quote": 191.7673
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 1176.0,
          "close_time": 1769900399999,
          "quote_volume": 57.7416,
          "trades": 5,
          "taker_buy_base": 148.0,
          "taker_buy_quote": 7.2668
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 1506.0,
          "close_time": 1769903999999,
          "quote_volume": 75.5217,
          "trades": 4,
          "taker_buy_base": 1326.0,
          "taker_buy_quote": 66.5397
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0501,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0504,
          "volume": 9342.0,
          "close_time": 1769907599999,
          "quote_volume": 469.2988,
          "trades": 35,
          "taker_buy_base": 1105.0,
          "taker_buy_quote": 55.471
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 2951.0,
          "close_time": 1769911199999,
          "quote_volume": 148.9389,
          "trades": 17,
          "taker_buy_base": 866.0,
          "taker_buy_quote": 43.6464
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0505,
          "high": 0.0509,
          "low": 0.0505,
          "close": 0.0509,
          "volume": 1826.0,
          "close_time": 1769914799999,
          "quote_volume": 92.4096,
          "trades": 7,
          "taker_buy_base": 781.0,
          "taker_buy_quote": 39.6371
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0516,
          "volume": 16048.0,
          "close_time": 1769918399999,
          "quote_volume": 825.8115,
          "trades": 27,
          "taker_buy_base": 1814.0,
          "taker_buy_quote": 93.4815
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 2905.0,
          "close_time": 1769921999999,
          "quote_volume": 149.8327,
          "trades": 6,
          "taker_buy_base": 1388.0,
          "taker_buy_quote": 71.6208
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 1717.0,
          "close_time": 1769925599999,
          "quote_volume": 89.0083,
          "trades": 5,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 53.872
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 0.0,
          "close_time": 1769929199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0519,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0525,
          "volume": 599.0,
          "close_time": 1769932799999,
          "quote_volume": 31.3737,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.052,
          "volume": 1619.0,
          "close_time": 1769936399999,
          "quote_volume": 84.2836,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.052,
          "high": 0.0529,
          "low": 0.0517,
          "close": 0.0528,
          "volume": 23317.0,
          "close_time": 1769939999999,
          "quote_volume": 1212.5264,
          "trades": 63,
          "taker_buy_base": 2978.0,
          "taker_buy_quote": 156.1046
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0526,
          "high": 0.0544,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 81959.0,
          "close_time": 1769943599999,
          "quote_volume": 4374.633,
          "trades": 334,
          "taker_buy_base": 53262.0,
          "taker_buy_quote": 2854.5518
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0515,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 16334.0,
          "close_time": 1769947199999,
          "quote_volume": 840.306,
          "trades": 16,
          "taker_buy_base": 5365.0,
          "taker_buy_quote": 275.8415
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 10623.0,
          "close_time": 1769950799999,
          "quote_volume": 551.5138,
          "trades": 25,
          "taker_buy_base": 1288.0,
          "taker_buy_quote": 66.5648
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0519,
          "high": 0.0534,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 103369.0,
          "close_time": 1769954399999,
          "quote_volume": 5443.5601,
          "trades": 84,
          "taker_buy_base": 34471.0,
          "taker_buy_quote": 1815.6738
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.051,
          "close": 0.0515,
          "volume": 58629.0,
          "close_time": 1769957999999,
          "quote_volume": 3002.8252,
          "trades": 78,
          "taker_buy_base": 19939.0,
          "taker_buy_quote": 1018.7458
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 11376.0,
          "close_time": 1769961599999,
          "quote_volume": 571.2984,
          "trades": 30,
          "taker_buy_base": 2607.0,
          "taker_buy_quote": 130.8104
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0502,
          "high": 0.0507,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 4531.0,
          "close_time": 1769965199999,
          "quote_volume": 228.0776,
          "trades": 20,
          "taker_buy_base": 1233.0,
          "taker_buy_quote": 62.2665
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0503,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0501,
          "volume": 8071.0,
          "close_time": 1769968799999,
          "quote_volume": 405.638,
          "trades": 22,
          "taker_buy_base": 2897.0,
          "taker_buy_quote": 145.97
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0504,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0511,
          "volume": 20262.0,
          "close_time": 1769972399999,
          "quote_volume": 1032.0003,
          "trades": 55,
          "taker_buy_base": 13420.0,
          "taker_buy_quote": 684.1382
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 2851.0,
          "close_time": 1769975999999,
          "quote_volume": 145.1721,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0505,
          "close": 0.0509,
          "volume": 6563.0,
          "close_time": 1769979599999,
          "quote_volume": 332.3008,
          "trades": 10,
          "taker_buy_base": 4483.0,
          "taker_buy_quote": 226.7408
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0502,
          "close": 0.0504,
          "volume": 1935.0,
          "close_time": 1769983199999,
          "quote_volume": 97.3749,
          "trades": 6,
          "taker_buy_base": 1455.0,
          "taker_buy_quote": 73.1829
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.0501,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0507,
          "volume": 12950.0,
          "close_time": 1769986799999,
          "quote_volume": 650.5175,
          "trades": 31,
          "taker_buy_base": 10475.0,
          "taker_buy_quote": 525.035
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.0496,
          "high": 0.0504,
          "low": 0.0496,
          "close": 0.0504,
          "volume": 4217.0,
          "close_time": 1769990399999,
          "quote_volume": 211.6268,
          "trades": 9,
          "taker_buy_base": 2137.0,
          "taker_buy_quote": 107.0028
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.0512,
          "low": 0.0499,
          "close": 0.0508,
          "volume": 91604.0,
          "close_time": 1769993999999,
          "quote_volume": 4655.1123,
          "trades": 39,
          "taker_buy_base": 31094.0,
          "taker_buy_quote": 1574.8518
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0504,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0512,
          "volume": 11029.0,
          "close_time": 1769997599999,
          "quote_volume": 560.3926,
          "trades": 13,
          "taker_buy_base": 6445.0,
          "taker_buy_quote": 325.536
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 20005.0,
          "close_time": 1770001199999,
          "quote_volume": 1022.8238,
          "trades": 12,
          "taker_buy_base": 17060.0,
          "taker_buy_quote": 872.6021
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0491,
          "close": 0.0506,
          "volume": 17272.0,
          "close_time": 1770004799999,
          "quote_volume": 860.5468,
          "trades": 33,
          "taker_buy_base": 6515.0,
          "taker_buy_quote": 326.6982
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0502,
          "high": 0.0509,
          "low": 0.05,
          "close": 0.05,
          "volume": 71897.0,
          "close_time": 1770008399999,
          "quote_volume": 3621.9214,
          "trades": 66,
          "taker_buy_base": 13167.0,
          "taker_buy_quote": 665.0566
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0492,
          "volume": 23306.0,
          "close_time": 1770011999999,
          "quote_volume": 1153.2599,
          "trades": 57,
          "taker_buy_base": 6399.0,
          "taker_buy_quote": 315.3457
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0493,
          "high": 0.0501,
          "low": 0.0485,
          "close": 0.0498,
          "volume": 16373.0,
          "close_time": 1770015599999,
          "quote_volume": 806.3181,
          "trades": 40,
          "taker_buy_base": 8131.0,
          "taker_buy_quote": 401.7053
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 4096.0,
          "close_time": 1770019199999,
          "quote_volume": 204.4944,
          "trades": 9,
          "taker_buy_base": 1788.0,
          "taker_buy_quote": 89.2212
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.0503,
          "volume": 2353.0,
          "close_time": 1770022799999,
          "quote_volume": 118.2284,
          "trades": 4,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 68.0056
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0502,
          "high": 0.0506,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 5662.0,
          "close_time": 1770026399999,
          "quote_volume": 285.3736,
          "trades": 12,
          "taker_buy_base": 2542.0,
          "taker_buy_quote": 127.9176
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 4055.0,
          "close_time": 1770029999999,
          "quote_volume": 205.3363,
          "trades": 10,
          "taker_buy_base": 1975.0,
          "taker_buy_quote": 99.9843
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 106761.0,
          "close_time": 1770033599999,
          "quote_volume": 5402.4713,
          "trades": 32,
          "taker_buy_base": 1974.0,
          "taker_buy_quote": 99.983
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 14776.0,
          "close_time": 1770037199999,
          "quote_volume": 748.3614,
          "trades": 23,
          "taker_buy_base": 7697.0,
          "taker_buy_quote": 389.9387
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.051,
          "close": 0.051,
          "volume": 1217.0,
          "close_time": 1770040799999,
          "quote_volume": 62.067,
          "trades": 3,
          "taker_buy_base": 1217.0,
          "taker_buy_quote": 62.067
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 1376.0,
          "close_time": 1770044399999,
          "quote_volume": 71.3625,
          "trades": 7,
          "taker_buy_base": 183.0,
          "taker_buy_quote": 9.4611
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 2839.0,
          "close_time": 1770047999999,
          "quote_volume": 147.9119,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 0.0,
          "close_time": 1770051599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.052,
          "volume": 13738.0,
          "close_time": 1770055199999,
          "quote_volume": 716.8479,
          "trades": 17,
          "taker_buy_base": 476.0,
          "taker_buy_quote": 24.752
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0519,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0524,
          "volume": 2466.0,
          "close_time": 1770058799999,
          "quote_volume": 128.7849,
          "trades": 7,
          "taker_buy_base": 1158.0,
          "taker_buy_quote": 60.6773
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 7899.0,
          "close_time": 1770062399999,
          "quote_volume": 409.5507,
          "trades": 15,
          "taker_buy_base": 7077.0,
          "taker_buy_quote": 366.7931
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.052,
          "high": 0.053,
          "low": 0.0517,
          "close": 0.052,
          "volume": 27306.0,
          "close_time": 1770065999999,
          "quote_volume": 1431.7535,
          "trades": 36,
          "taker_buy_base": 23062.0,
          "taker_buy_quote": 1211.1203
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.052,
          "close": 0.052,
          "volume": 0.0,
          "close_time": 1770069599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 4309.0,
          "close_time": 1770073199999,
          "quote_volume": 226.1958,
          "trades": 7,
          "taker_buy_base": 1119.0,
          "taker_buy_quote": 58.9713
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 0.0,
          "close_time": 1770076799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 0.0,
          "close_time": 1770080399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 510.0,
          "close_time": 1770083999999,
          "quote_volume": 26.724,
          "trades": 4,
          "taker_buy_base": 510.0,
          "taker_buy_quote": 26.724
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.052,
          "close": 0.052,
          "volume": 1040.0,
          "close_time": 1770087599999,
          "quote_volume": 54.08,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0518,
          "high": 0.0533,
          "low": 0.0517,
          "close": 0.0527,
          "volume": 25331.0,
          "close_time": 1770091199999,
          "quote_volume": 1333.266,
          "trades": 42,
          "taker_buy_base": 10874.0,
          "taker_buy_quote": 573.531
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 4915.0,
          "close_time": 1770094799999,
          "quote_volume": 262.461,
          "trades": 1,
          "taker_buy_base": 4915.0,
          "taker_buy_quote": 262.461
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0533,
          "high": 0.0543,
          "low": 0.0533,
          "close": 0.0537,
          "volume": 62286.0,
          "close_time": 1770098399999,
          "quote_volume": 3363.4514,
          "trades": 93,
          "taker_buy_base": 37628.0,
          "taker_buy_quote": 2037.8045
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0536,
          "high": 0.0542,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 6863.0,
          "close_time": 1770101999999,
          "quote_volume": 368.9764,
          "trades": 70,
          "taker_buy_base": 5929.0,
          "taker_buy_quote": 318.4019
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0538,
          "high": 0.0551,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 60235.0,
          "close_time": 1770105599999,
          "quote_volume": 3295.5691,
          "trades": 74,
          "taker_buy_base": 32044.0,
          "taker_buy_quote": 1759.6703
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0538,
          "high": 0.0545,
          "low": 0.0534,
          "close": 0.0539,
          "volume": 50674.0,
          "close_time": 1770109199999,
          "quote_volume": 2735.2381,
          "trades": 43,
          "taker_buy_base": 39313.0,
          "taker_buy_quote": 2122.6879
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 5812.0,
          "close_time": 1770112799999,
          "quote_volume": 313.0208,
          "trades": 19,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 9530.0,
          "close_time": 1770116399999,
          "quote_volume": 511.365,
          "trades": 4,
          "taker_buy_base": 100.0,
          "taker_buy_quote": 5.39
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 25622.0,
          "close_time": 1770119999999,
          "quote_volume": 1365.8526,
          "trades": 19,
          "taker_buy_base": 7276.0,
          "taker_buy_quote": 387.8108
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 117.0,
          "close_time": 1770123599999,
          "quote_volume": 6.2829,
          "trades": 1,
          "taker_buy_base": 117.0,
          "taker_buy_quote": 6.2829
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 6211.0,
          "close_time": 1770127199999,
          "quote_volume": 331.6064,
          "trades": 11,
          "taker_buy_base": 176.0,
          "taker_buy_quote": 9.4336
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 32907.0,
          "close_time": 1770130799999,
          "quote_volume": 1732.9703,
          "trades": 28,
          "taker_buy_base": 1508.0,
          "taker_buy_quote": 80.0437
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0525,
          "high": 0.0537,
          "low": 0.0525,
          "close": 0.0537,
          "volume": 15660.0,
          "close_time": 1770134399999,
          "quote_volume": 835.5667,
          "trades": 35,
          "taker_buy_base": 12868.0,
          "taker_buy_quote": 686.36
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 1702.0,
          "close_time": 1770137999999,
          "quote_volume": 90.4894,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 13108.0,
          "close_time": 1770141599999,
          "quote_volume": 685.9793,
          "trades": 38,
          "taker_buy_base": 1494.0,
          "taker_buy_quote": 78.7338
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 46838.0,
          "close_time": 1770145199999,
          "quote_volume": 2388.5295,
          "trades": 91,
          "taker_buy_base": 16789.0,
          "taker_buy_quote": 855.3985
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0504,
          "high": 0.0523,
          "low": 0.0504,
          "close": 0.0522,
          "volume": 15121.0,
          "close_time": 1770148799999,
          "quote_volume": 781.2952,
          "trades": 25,
          "taker_buy_base": 6159.0,
          "taker_buy_quote": 322.0523
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0522,
          "high": 0.054,
          "low": 0.0522,
          "close": 0.0537,
          "volume": 25016.0,
          "close_time": 1770152399999,
          "quote_volume": 1336.2621,
          "trades": 60,
          "taker_buy_base": 11226.0,
          "taker_buy_quote": 598.5447
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 7563.0,
          "close_time": 1770155999999,
          "quote_volume": 408.6164,
          "trades": 17,
          "taker_buy_base": 121.0,
          "taker_buy_quote": 6.5824
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 470.0,
          "close_time": 1770159599999,
          "quote_volume": 24.957,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0523,
          "close": 0.0523,
          "volume": 1174.0,
          "close_time": 1770163199999,
          "quote_volume": 61.5042,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 1082.0,
          "close_time": 1770166799999,
          "quote_volume": 56.9606,
          "trades": 7,
          "taker_buy_base": 475.0,
          "taker_buy_quote": 24.985
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0532,
          "volume": 2206.0,
          "close_time": 1770170399999,
          "quote_volume": 117.1844,
          "trades": 6,
          "taker_buy_base": 2019.0,
          "taker_buy_quote": 107.236
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 0.0,
          "close_time": 1770173999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 3255.0,
          "close_time": 1770177599999,
          "quote_volume": 172.3237,
          "trades": 6,
          "taker_buy_base": 1284.0,
          "taker_buy_quote": 68.3097
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 0.0,
          "close_time": 1770181199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 7240.0,
          "close_time": 1770184799999,
          "quote_volume": 381.1183,
          "trades": 22,
          "taker_buy_base": 3056.0,
          "taker_buy_quote": 161.3094
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 28401.0,
          "close_time": 1770188399999,
          "quote_volume": 1488.7466,
          "trades": 32,
          "taker_buy_base": 1430.0,
          "taker_buy_quote": 74.9796
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 10955.0,
          "close_time": 1770191999999,
          "quote_volume": 575.9527,
          "trades": 29,
          "taker_buy_base": 770.0,
          "taker_buy_quote": 40.5216
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0531,
          "volume": 7257.0,
          "close_time": 1770195599999,
          "quote_volume": 384.7837,
          "trades": 9,
          "taker_buy_base": 5715.0,
          "taker_buy_quote": 303.4665
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 2389.0,
          "close_time": 1770199199999,
          "quote_volume": 126.7255,
          "trades": 21,
          "taker_buy_base": 1217.0,
          "taker_buy_quote": 64.6227
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 2392.0,
          "close_time": 1770202799999,
          "quote_volume": 125.58,
          "trades": 3,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 70.98
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.052,
          "close": 0.0524,
          "volume": 6180.0,
          "close_time": 1770206399999,
          "quote_volume": 322.8161,
          "trades": 28,
          "taker_buy_base": 5875.0,
          "taker_buy_quote": 306.88
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 4738.0,
          "close_time": 1770209999999,
          "quote_volume": 247.2371,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0516,
          "volume": 1367.0,
          "close_time": 1770213599999,
          "quote_volume": 70.6815,
          "trades": 4,
          "taker_buy_base": 481.0,
          "taker_buy_quote": 24.9639
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 11935.0,
          "close_time": 1770217199999,
          "quote_volume": 614.2919,
          "trades": 7,
          "taker_buy_base": 7844.0,
          "taker_buy_quote": 403.966
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 8348.0,
          "close_time": 1770220799999,
          "quote_volume": 425.3138,
          "trades": 13,
          "taker_buy_base": 1875.0,
          "taker_buy_quote": 96.0902
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 5057.0,
          "close_time": 1770224399999,
          "quote_volume": 256.1814,
          "trades": 8,
          "taker_buy_base": 130.0,
          "taker_buy_quote": 6.578
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.05,
          "close": 0.05,
          "volume": 11175.0,
          "close_time": 1770227999999,
          "quote_volume": 561.8925,
          "trades": 9,
          "taker_buy_base": 1466.0,
          "taker_buy_quote": 73.4864
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0501,
          "high": 0.0515,
          "low": 0.0498,
          "close": 0.0515,
          "volume": 9538.0,
          "close_time": 1770231599999,
          "quote_volume": 479.1265,
          "trades": 15,
          "taker_buy_base": 6184.0,
          "taker_buy_quote": 310.7315
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0511,
          "high": 0.0518,
          "low": 0.0508,
          "close": 0.0518,
          "volume": 19469.0,
          "close_time": 1770235199999,
          "quote_volume": 997.7103,
          "trades": 7,
          "taker_buy_base": 8090.0,
          "taker_buy_quote": 413.5173
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 19874.0,
          "close_time": 1770238799999,
          "quote_volume": 1027.1961,
          "trades": 27,
          "taker_buy_base": 1835.0,
          "taker_buy_quote": 94.8695
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0511,
          "close": 0.0511,
          "volume": 12091.0,
          "close_time": 1770242399999,
          "quote_volume": 622.1982,
          "trades": 14,
          "taker_buy_base": 484.0,
          "taker_buy_quote": 24.9744
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0507,
          "high": 0.0512,
          "low": 0.0505,
          "close": 0.051,
          "volume": 6329.0,
          "close_time": 1770245999999,
          "quote_volume": 321.103,
          "trades": 30,
          "taker_buy_base": 2005.0,
          "taker_buy_quote": 102.1432
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 12490.0,
          "close_time": 1770249599999,
          "quote_volume": 639.5355,
          "trades": 42,
          "taker_buy_base": 12490.0,
          "taker_buy_quote": 639.5355
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 6346.0,
          "close_time": 1770253199999,
          "quote_volume": 323.8909,
          "trades": 15,
          "taker_buy_base": 5524.0,
          "taker_buy_quote": 282.0922
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0505,
          "close": 0.0509,
          "volume": 8063.0,
          "close_time": 1770256799999,
          "quote_volume": 411.476,
          "trades": 29,
          "taker_buy_base": 1272.0,
          "taker_buy_quote": 64.8369
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0505,
          "high": 0.0511,
          "low": 0.0505,
          "close": 0.0511,
          "volume": 8058.0,
          "close_time": 1770260399999,
          "quote_volume": 411.6768,
          "trades": 2,
          "taker_buy_base": 7913.0,
          "taker_buy_quote": 404.3543
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 1478.0,
          "close_time": 1770263999999,
          "quote_volume": 74.5011,
          "trades": 6,
          "taker_buy_base": 782.0,
          "taker_buy_quote": 39.4227
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 8374.0,
          "close_time": 1770267599999,
          "quote_volume": 416.3124,
          "trades": 7,
          "taker_buy_base": 103.0,
          "taker_buy_quote": 5.1397
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 3284.0,
          "close_time": 1770271199999,
          "quote_volume": 162.3177,
          "trades": 12,
          "taker_buy_base": 142.0,
          "taker_buy_quote": 7.0148
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.049,
          "close": 0.0491,
          "volume": 12691.0,
          "close_time": 1770274799999,
          "quote_volume": 623.6212,
          "trades": 29,
          "taker_buy_base": 1830.0,
          "taker_buy_quote": 90.036
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0491,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 23644.0,
          "close_time": 1770278399999,
          "quote_volume": 1167.895,
          "trades": 59,
          "taker_buy_base": 17807.0,
          "taker_buy_quote": 879.3779
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 2823.0,
          "close_time": 1770281999999,
          "quote_volume": 140.2435,
          "trades": 33,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0496,
          "high": 0.0499,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 3419.0,
          "close_time": 1770285599999,
          "quote_volume": 170.144,
          "trades": 8,
          "taker_buy_base": 3232.0,
          "taker_buy_quote": 160.8688
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 6537.0,
          "close_time": 1770289199999,
          "quote_volume": 320.1692,
          "trades": 22,
          "taker_buy_base": 1811.0,
          "taker_buy_quote": 88.6242
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0474,
          "close": 0.0479,
          "volume": 31163.0,
          "close_time": 1770292799999,
          "quote_volume": 1485.8589,
          "trades": 31,
          "taker_buy_base": 5334.0,
          "taker_buy_quote": 254.9613
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 30398.0,
          "close_time": 1770296399999,
          "quote_volume": 1450.5172,
          "trades": 48,
          "taker_buy_base": 833.0,
          "taker_buy_quote": 39.6655
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0473,
          "volume": 1509.0,
          "close_time": 1770299999999,
          "quote_volume": 71.6007,
          "trades": 10,
          "taker_buy_base": 214.0,
          "taker_buy_quote": 10.1222
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.0477,
          "high": 0.0485,
          "low": 0.0476,
          "close": 0.0481,
          "volume": 10766.0,
          "close_time": 1770303599999,
          "quote_volume": 515.3734,
          "trades": 59,
          "taker_buy_base": 2814.0,
          "taker_buy_quote": 134.5062
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.045,
          "close": 0.046,
          "volume": 32050.0,
          "close_time": 1770307199999,
          "quote_volume": 1475.2979,
          "trades": 64,
          "taker_buy_base": 12380.0,
          "taker_buy_quote": 569.6875
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0457,
          "high": 0.0467,
          "low": 0.0457,
          "close": 0.0467,
          "volume": 38767.0,
          "close_time": 1770310799999,
          "quote_volume": 1798.1549,
          "trades": 54,
          "taker_buy_base": 31953.0,
          "taker_buy_quote": 1481.7733
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0463,
          "high": 0.0487,
          "low": 0.0446,
          "close": 0.0452,
          "volume": 173288.0,
          "close_time": 1770314399999,
          "quote_volume": 7985.3601,
          "trades": 278,
          "taker_buy_base": 123883.0,
          "taker_buy_quote": 5709.0563
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0445,
          "close": 0.0451,
          "volume": 13456.0,
          "close_time": 1770317999999,
          "quote_volume": 605.4035,
          "trades": 15,
          "taker_buy_base": 3471.0,
          "taker_buy_quote": 156.08
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0439,
          "close": 0.0441,
          "volume": 31013.0,
          "close_time": 1770321599999,
          "quote_volume": 1367.4952,
          "trades": 30,
          "taker_buy_base": 2379.0,
          "taker_buy_quote": 105.9495
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0439,
          "high": 0.0441,
          "low": 0.0418,
          "close": 0.0425,
          "volume": 68899.0,
          "close_time": 1770325199999,
          "quote_volume": 2956.8539,
          "trades": 54,
          "taker_buy_base": 52121.0,
          "taker_buy_quote": 2239.2068
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0428,
          "high": 0.0432,
          "low": 0.0428,
          "close": 0.0428,
          "volume": 13180.0,
          "close_time": 1770328799999,
          "quote_volume": 568.4415,
          "trades": 11,
          "taker_buy_base": 1564.0,
          "taker_buy_quote": 67.0443
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0428,
          "high": 0.0432,
          "low": 0.0424,
          "close": 0.0432,
          "volume": 2021.0,
          "close_time": 1770332399999,
          "quote_volume": 86.3928,
          "trades": 8,
          "taker_buy_base": 300.0,
          "taker_buy_quote": 12.84
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 12197.0,
          "close_time": 1770335999999,
          "quote_volume": 524.7574,
          "trades": 11,
          "taker_buy_base": 405.0,
          "taker_buy_quote": 17.334
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0425,
          "high": 0.0426,
          "low": 0.0392,
          "close": 0.0423,
          "volume": 54407.0,
          "close_time": 1770339599999,
          "quote_volume": 2225.0386,
          "trades": 82,
          "taker_buy_base": 22171.0,
          "taker_buy_quote": 895.1472
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.0435,
          "volume": 952.0,
          "close_time": 1770343199999,
          "quote_volume": 41.076,
          "trades": 4,
          "taker_buy_base": 343.0,
          "taker_buy_quote": 14.9205
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0432,
          "high": 0.0432,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 9772.0,
          "close_time": 1770346799999,
          "quote_volume": 416.4332,
          "trades": 30,
          "taker_buy_base": 8095.0,
          "taker_buy_quote": 344.7219
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0424,
          "high": 0.0425,
          "low": 0.0423,
          "close": 0.0424,
          "volume": 6189.0,
          "close_time": 1770350399999,
          "quote_volume": 262.3122,
          "trades": 14,
          "taker_buy_base": 4266.0,
          "taker_buy_quote": 180.805
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0425,
          "high": 0.0431,
          "low": 0.0424,
          "close": 0.0427,
          "volume": 5520.0,
          "close_time": 1770353999999,
          "quote_volume": 236.2003,
          "trades": 17,
          "taker_buy_base": 3945.0,
          "taker_buy_quote": 169.1954
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 142.0,
          "close_time": 1770357599999,
          "quote_volume": 6.2196,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0436,
          "high": 0.0436,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 10850.0,
          "close_time": 1770361199999,
          "quote_volume": 470.288,
          "trades": 19,
          "taker_buy_base": 3047.0,
          "taker_buy_quote": 132.6392
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0427,
          "high": 0.0431,
          "low": 0.0427,
          "close": 0.0431,
          "volume": 4906.0,
          "close_time": 1770364799999,
          "quote_volume": 210.554,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0429,
          "high": 0.0431,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 31236.0,
          "close_time": 1770368399999,
          "quote_volume": 1337.491,
          "trades": 18,
          "taker_buy_base": 10354.0,
          "taker_buy_quote": 444.2264
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0427,
          "high": 0.0434,
          "low": 0.0427,
          "close": 0.0434,
          "volume": 3317.0,
          "close_time": 1770371999999,
          "quote_volume": 142.0391,
          "trades": 8,
          "taker_buy_base": 1701.0,
          "taker_buy_quote": 72.6327
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0439,
          "high": 0.0442,
          "low": 0.0439,
          "close": 0.044,
          "volume": 28069.0,
          "close_time": 1770375599999,
          "quote_volume": 1237.3423,
          "trades": 12,
          "taker_buy_base": 26801.0,
          "taker_buy_quote": 1181.6192
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.044,
          "close": 0.044,
          "volume": 0.0,
          "close_time": 1770379199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.044,
          "high": 0.0441,
          "low": 0.044,
          "close": 0.0441,
          "volume": 540.0,
          "close_time": 1770382799999,
          "quote_volume": 23.7752,
          "trades": 3,
          "taker_buy_base": 540.0,
          "taker_buy_quote": 23.7752
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0447,
          "high": 0.045,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 27783.0,
          "close_time": 1770386399999,
          "quote_volume": 1245.2848,
          "trades": 32,
          "taker_buy_base": 20370.0,
          "taker_buy_quote": 914.2378
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0453,
          "high": 0.0457,
          "low": 0.0453,
          "close": 0.0456,
          "volume": 12279.0,
          "close_time": 1770389999999,
          "quote_volume": 559.2952,
          "trades": 11,
          "taker_buy_base": 2478.0,
          "taker_buy_quote": 112.788
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 6472.0,
          "close_time": 1770393599999,
          "quote_volume": 295.9913,
          "trades": 24,
          "taker_buy_base": 4991.0,
          "taker_buy_quote": 228.4289
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.0459,
          "close": 0.0467,
          "volume": 13863.0,
          "close_time": 1770397199999,
          "quote_volume": 643.7804,
          "trades": 29,
          "taker_buy_base": 2201.0,
          "taker_buy_quote": 102.2505
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0467,
          "high": 0.0476,
          "low": 0.0467,
          "close": 0.0476,
          "volume": 13668.0,
          "close_time": 1770400799999,
          "quote_volume": 641.4368,
          "trades": 25,
          "taker_buy_base": 7044.0,
          "taker_buy_quote": 330.2487
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 9101.0,
          "close_time": 1770404399999,
          "quote_volume": 427.2157,
          "trades": 19,
          "taker_buy_base": 984.0,
          "taker_buy_quote": 46.5432
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 0.0,
          "close_time": 1770407999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0466,
          "high": 0.0471,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 8308.0,
          "close_time": 1770411599999,
          "quote_volume": 389.8406,
          "trades": 22,
          "taker_buy_base": 7633.0,
          "taker_buy_quote": 358.063
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 2016.0,
          "close_time": 1770415199999,
          "quote_volume": 94.291,
          "trades": 6,
          "taker_buy_base": 960.0,
          "taker_buy_quote": 45.024
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 718.0,
          "close_time": 1770418799999,
          "quote_volume": 33.8178,
          "trades": 2,
          "taker_buy_base": 112.0,
          "taker_buy_quote": 5.2752
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.047,
          "volume": 10967.0,
          "close_time": 1770422399999,
          "quote_volume": 516.4796,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 14858.0,
          "close_time": 1770425999999,
          "quote_volume": 695.4047,
          "trades": 15,
          "taker_buy_base": 6624.0,
          "taker_buy_quote": 309.3846
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0465,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0467,
          "volume": 12792.0,
          "close_time": 1770429599999,
          "quote_volume": 594.3166,
          "trades": 17,
          "taker_buy_base": 4556.0,
          "taker_buy_quote": 212.7572
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0469,
          "high": 0.047,
          "low": 0.0468,
          "close": 0.047,
          "volume": 2839.0,
          "close_time": 1770433199999,
          "quote_volume": 133.0274,
          "trades": 4,
          "taker_buy_base": 135.0,
          "taker_buy_quote": 6.345
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 1352.0,
          "close_time": 1770436799999,
          "quote_volume": 63.6792,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 1799.0,
          "close_time": 1770440399999,
          "quote_volume": 85.3778,
          "trades": 8,
          "taker_buy_base": 1052.0,
          "taker_buy_quote": 49.97
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.047,
          "volume": 4134.0,
          "close_time": 1770443999999,
          "quote_volume": 194.701,
          "trades": 13,
          "taker_buy_base": 1833.0,
          "taker_buy_quote": 86.264
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 2929.0,
          "close_time": 1770447599999,
          "quote_volume": 137.0775,
          "trades": 5,
          "taker_buy_base": 1567.0,
          "taker_buy_quote": 73.0635
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0457,
          "volume": 10046.0,
          "close_time": 1770451199999,
          "quote_volume": 463.148,
          "trades": 15,
          "taker_buy_base": 6359.0,
          "taker_buy_quote": 294.2977
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 7192.0,
          "close_time": 1770454799999,
          "quote_volume": 330.7236,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 3763.0,
          "close_time": 1770458399999,
          "quote_volume": 173.9956,
          "trades": 11,
          "taker_buy_base": 3363.0,
          "taker_buy_quote": 155.6756
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 0.0,
          "close_time": 1770461999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 1352.0,
          "close_time": 1770465599999,
          "quote_volume": 62.0568,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0464,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0467,
          "volume": 3227.0,
          "close_time": 1770469199999,
          "quote_volume": 151.0468,
          "trades": 12,
          "taker_buy_base": 690.0,
          "taker_buy_quote": 32.292
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 12926.0,
          "close_time": 1770472799999,
          "quote_volume": 603.9998,
          "trades": 20,
          "taker_buy_base": 12428.0,
          "taker_buy_quote": 580.708
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0467,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 2637.0,
          "close_time": 1770476399999,
          "quote_volume": 122.6319,
          "trades": 7,
          "taker_buy_base": 2637.0,
          "taker_buy_quote": 122.6319
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0462,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 3523.0,
          "close_time": 1770479999999,
          "quote_volume": 162.9725,
          "trades": 11,
          "taker_buy_base": 1190.0,
          "taker_buy_quote": 55.0046
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0469,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 24455.0,
          "close_time": 1770483599999,
          "quote_volume": 1148.497,
          "trades": 77,
          "taker_buy_base": 8302.0,
          "taker_buy_quote": 390.9115
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 0.0,
          "close_time": 1770487199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0475,
          "high": 0.0476,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 13688.0,
          "close_time": 1770490799999,
          "quote_volume": 650.3221,
          "trades": 18,
          "taker_buy_base": 9422.0,
          "taker_buy_quote": 447.5912
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0475,
          "high": 0.0477,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 2509.0,
          "close_time": 1770494399999,
          "quote_volume": 119.2195,
          "trades": 6,
          "taker_buy_base": 1488.0,
          "taker_buy_quote": 70.722
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 15876.0,
          "close_time": 1770497999999,
          "quote_volume": 749.3472,
          "trades": 6,
          "taker_buy_base": 8252.0,
          "taker_buy_quote": 389.4944
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 6702.0,
          "close_time": 1770501599999,
          "quote_volume": 316.3026,
          "trades": 2,
          "taker_buy_base": 6384.0,
          "taker_buy_quote": 301.3248
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.047,
          "volume": 10436.0,
          "close_time": 1770505199999,
          "quote_volume": 489.658,
          "trades": 7,
          "taker_buy_base": 366.0,
          "taker_buy_quote": 17.2538
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 4175.0,
          "close_time": 1770508799999,
          "quote_volume": 196.6971,
          "trades": 16,
          "taker_buy_base": 2132.0,
          "taker_buy_quote": 100.7446
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0469,
          "volume": 7923.0,
          "close_time": 1770512399999,
          "quote_volume": 371.1479,
          "trades": 32,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0471,
          "high": 0.0473,
          "low": 0.047,
          "close": 0.047,
          "volume": 5763.0,
          "close_time": 1770515999999,
          "quote_volume": 271.2106,
          "trades": 21,
          "taker_buy_base": 1346.0,
          "taker_buy_quote": 63.499
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 12741.0,
          "close_time": 1770519599999,
          "quote_volume": 598.0094,
          "trades": 52,
          "taker_buy_base": 582.0,
          "taker_buy_quote": 27.3075
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 19049.0,
          "close_time": 1770523199999,
          "quote_volume": 895.0824,
          "trades": 28,
          "taker_buy_base": 680.0,
          "taker_buy_quote": 31.9898
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 13584.0,
          "close_time": 1770526799999,
          "quote_volume": 637.4543,
          "trades": 57,
          "taker_buy_base": 7268.0,
          "taker_buy_quote": 341.5427
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 1266.0,
          "close_time": 1770530399999,
          "quote_volume": 58.846,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1770533999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1770537599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 18831.0,
          "close_time": 1770541199999,
          "quote_volume": 880.0744,
          "trades": 10,
          "taker_buy_base": 18581.0,
          "taker_buy_quote": 868.4744
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 170.0,
          "close_time": 1770544799999,
          "quote_volume": 7.956,
          "trades": 1,
          "taker_buy_base": 170.0,
          "taker_buy_quote": 7.956
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0467,
          "high": 0.0467,
          "low": 0.0456,
          "close": 0.046,
          "volume": 31966.0,
          "close_time": 1770548399999,
          "quote_volume": 1473.1458,
          "trades": 41,
          "taker_buy_base": 6735.0,
          "taker_buy_quote": 310.613
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0461,
          "high": 0.0465,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 10872.0,
          "close_time": 1770551999999,
          "quote_volume": 504.9527,
          "trades": 38,
          "taker_buy_base": 6788.0,
          "taker_buy_quote": 315.3937
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 597.0,
          "close_time": 1770555599999,
          "quote_volume": 27.8034,
          "trades": 3,
          "taker_buy_base": 168.0,
          "taker_buy_quote": 7.812
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0462,
          "high": 0.0464,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 18062.0,
          "close_time": 1770559199999,
          "quote_volume": 836.2209,
          "trades": 23,
          "taker_buy_base": 1078.0,
          "taker_buy_quote": 49.9114
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0464,
          "high": 0.0466,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 29957.0,
          "close_time": 1770562799999,
          "quote_volume": 1395.819,
          "trades": 27,
          "taker_buy_base": 680.0,
          "taker_buy_quote": 31.5662
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 14191.0,
          "close_time": 1770566399999,
          "quote_volume": 657.3883,
          "trades": 20,
          "taker_buy_base": 1930.0,
          "taker_buy_quote": 89.451
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 21590.0,
          "close_time": 1770569999999,
          "quote_volume": 981.6924,
          "trades": 12,
          "taker_buy_base": 20865.0,
          "taker_buy_quote": 948.6974
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 5902.0,
          "close_time": 1770573599999,
          "quote_volume": 269.5747,
          "trades": 55,
          "taker_buy_base": 553.0,
          "taker_buy_quote": 25.2302
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.046,
          "close": 0.046,
          "volume": 260.0,
          "close_time": 1770577199999,
          "quote_volume": 11.96,
          "trades": 1,
          "taker_buy_base": 260.0,
          "taker_buy_quote": 11.96
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0456,
          "high": 0.0458,
          "low": 0.0456,
          "close": 0.0458,
          "volume": 997.0,
          "close_time": 1770580799999,
          "quote_volume": 45.6366,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0455,
          "high": 0.0455,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 10000.0,
          "close_time": 1770584399999,
          "quote_volume": 455.0,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 2083.0,
          "close_time": 1770587999999,
          "quote_volume": 94.9989,
          "trades": 11,
          "taker_buy_base": 2083.0,
          "taker_buy_quote": 94.9989
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 3678.0,
          "close_time": 1770591599999,
          "quote_volume": 167.4002,
          "trades": 4,
          "taker_buy_base": 3136.0,
          "taker_buy_quote": 142.7392
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 12742.0,
          "close_time": 1770595199999,
          "quote_volume": 577.8423,
          "trades": 19,
          "taker_buy_base": 5064.0,
          "taker_buy_quote": 229.64
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 2016.0,
          "close_time": 1770598799999,
          "quote_volume": 91.8288,
          "trades": 2,
          "taker_buy_base": 2016.0,
          "taker_buy_quote": 91.8288
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0455,
          "high": 0.0459,
          "low": 0.0453,
          "close": 0.0457,
          "volume": 12795.0,
          "close_time": 1770602399999,
          "quote_volume": 582.428,
          "trades": 28,
          "taker_buy_base": 5748.0,
          "taker_buy_quote": 261.5796
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0454,
          "high": 0.0456,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 1649.0,
          "close_time": 1770605999999,
          "quote_volume": 75.018,
          "trades": 9,
          "taker_buy_base": 701.0,
          "taker_buy_quote": 31.9241
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0461,
          "high": 0.0462,
          "low": 0.0461,
          "close": 0.0462,
          "volume": 1499.0,
          "close_time": 1770609599999,
          "quote_volume": 69.1498,
          "trades": 4,
          "taker_buy_base": 145.0,
          "taker_buy_quote": 6.699
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 7148.0,
          "close_time": 1770613199999,
          "quote_volume": 329.5565,
          "trades": 5,
          "taker_buy_base": 494.0,
          "taker_buy_quote": 22.8071
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 1040.0,
          "close_time": 1770616799999,
          "quote_volume": 47.944,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 2574.0,
          "close_time": 1770620399999,
          "quote_volume": 118.0421,
          "trades": 8,
          "taker_buy_base": 146.0,
          "taker_buy_quote": 6.6722
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 2298.0,
          "close_time": 1770623999999,
          "quote_volume": 104.9146,
          "trades": 9,
          "taker_buy_base": 285.0,
          "taker_buy_quote": 13.0245
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.045,
          "close": 0.0451,
          "volume": 3454.0,
          "close_time": 1770627599999,
          "quote_volume": 156.3567,
          "trades": 7,
          "taker_buy_base": 1635.0,
          "taker_buy_quote": 74.4204
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0451,
          "high": 0.0453,
          "low": 0.045,
          "close": 0.0453,
          "volume": 2464.0,
          "close_time": 1770631199999,
          "quote_volume": 111.1438,
          "trades": 13,
          "taker_buy_base": 1059.0,
          "taker_buy_quote": 47.8823
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 4938.0,
          "close_time": 1770634799999,
          "quote_volume": 221.2234,
          "trades": 21,
          "taker_buy_base": 463.0,
          "taker_buy_quote": 20.7424
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 8629.0,
          "close_time": 1770638399999,
          "quote_volume": 383.6779,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 0.0,
          "close_time": 1770641999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 148.0,
          "close_time": 1770645599999,
          "quote_volume": 6.6304,
          "trades": 1,
          "taker_buy_base": 148.0,
          "taker_buy_quote": 6.6304
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0447,
          "high": 0.0452,
          "low": 0.0447,
          "close": 0.0452,
          "volume": 665.0,
          "close_time": 1770649199999,
          "quote_volume": 29.867,
          "trades": 3,
          "taker_buy_base": 665.0,
          "taker_buy_quote": 29.867
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 0.0,
          "close_time": 1770652799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0456,
          "high": 0.0461,
          "low": 0.0456,
          "close": 0.0461,
          "volume": 1927.0,
          "close_time": 1770656399999,
          "quote_volume": 88.4545,
          "trades": 7,
          "taker_buy_base": 1927.0,
          "taker_buy_quote": 88.4545
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.046,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.0462,
          "volume": 4410.0,
          "close_time": 1770659999999,
          "quote_volume": 203.7253,
          "trades": 11,
          "taker_buy_base": 1356.0,
          "taker_buy_quote": 62.376
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0462,
          "high": 0.0463,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 2270.0,
          "close_time": 1770663599999,
          "quote_volume": 104.9342,
          "trades": 10,
          "taker_buy_base": 2159.0,
          "taker_buy_quote": 99.806
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 66760.0,
          "close_time": 1770667199999,
          "quote_volume": 3071.4113,
          "trades": 69,
          "taker_buy_base": 4192.0,
          "taker_buy_quote": 193.6834
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 1454.0,
          "close_time": 1770670799999,
          "quote_volume": 66.6985,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 5583.0,
          "close_time": 1770674399999,
          "quote_volume": 254.6231,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 375.0,
          "close_time": 1770677999999,
          "quote_volume": 17.175,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 7127.0,
          "close_time": 1770681599999,
          "quote_volume": 326.1989,
          "trades": 5,
          "taker_buy_base": 7127.0,
          "taker_buy_quote": 326.1989
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 7879.0,
          "close_time": 1770685199999,
          "quote_volume": 362.0468,
          "trades": 7,
          "taker_buy_base": 6225.0,
          "taker_buy_quote": 286.35
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 548.0,
          "close_time": 1770688799999,
          "quote_volume": 24.9888,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 0.0,
          "close_time": 1770692399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 2337.0,
          "close_time": 1770695999999,
          "quote_volume": 105.0243,
          "trades": 9,
          "taker_buy_base": 543.0,
          "taker_buy_quote": 24.3264
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 2149.0,
          "close_time": 1770699599999,
          "quote_volume": 96.9199,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 0.0,
          "close_time": 1770703199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 1938.0,
          "close_time": 1770706799999,
          "quote_volume": 86.5904,
          "trades": 6,
          "taker_buy_base": 1794.0,
          "taker_buy_quote": 80.1248
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0442,
          "high": 0.0443,
          "low": 0.0442,
          "close": 0.0443,
          "volume": 702.0,
          "close_time": 1770710399999,
          "quote_volume": 31.0693,
          "trades": 4,
          "taker_buy_base": 702.0,
          "taker_buy_quote": 31.0693
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 499.0,
          "close_time": 1770713999999,
          "quote_volume": 22.1556,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 1769.0,
          "close_time": 1770717599999,
          "quote_volume": 78.2706,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.044,
          "volume": 5287.0,
          "close_time": 1770721199999,
          "quote_volume": 233.0318,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.044,
          "volume": 1853.0,
          "close_time": 1770724799999,
          "quote_volume": 81.5626,
          "trades": 4,
          "taker_buy_base": 153.0,
          "taker_buy_quote": 6.7626
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.044,
          "close": 0.044,
          "volume": 0.0,
          "close_time": 1770728399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 340.0,
          "close_time": 1770731999999,
          "quote_volume": 14.994,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0441,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0441,
          "volume": 21851.0,
          "close_time": 1770735599999,
          "quote_volume": 963.0432,
          "trades": 24,
          "taker_buy_base": 751.0,
          "taker_buy_quote": 33.044
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0442,
          "high": 0.0446,
          "low": 0.0442,
          "close": 0.0446,
          "volume": 1897.0,
          "close_time": 1770739199999,
          "quote_volume": 84.2676,
          "trades": 9,
          "taker_buy_base": 1128.0,
          "taker_buy_quote": 49.9702
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 0.0,
          "close_time": 1770742799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0446,
          "high": 0.045,
          "low": 0.0446,
          "close": 0.045,
          "volume": 1396.0,
          "close_time": 1770746399999,
          "quote_volume": 62.7148,
          "trades": 4,
          "taker_buy_base": 173.0,
          "taker_buy_quote": 7.785
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.045,
          "close": 0.045,
          "volume": 114.0,
          "close_time": 1770749999999,
          "quote_volume": 5.13,
          "trades": 1,
          "taker_buy_base": 114.0,
          "taker_buy_quote": 5.13
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 267.0,
          "close_time": 1770753599999,
          "quote_volume": 11.8815,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 334.0,
          "close_time": 1770757199999,
          "quote_volume": 14.8296,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 564.0,
          "close_time": 1770760799999,
          "quote_volume": 24.9852,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 5466.0,
          "close_time": 1770764399999,
          "quote_volume": 242.2052,
          "trades": 4,
          "taker_buy_base": 307.0,
          "taker_buy_quote": 13.6615
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 151.0,
          "close_time": 1770767999999,
          "quote_volume": 6.6742,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 0.0,
          "close_time": 1770771599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 7492.0,
          "close_time": 1770775199999,
          "quote_volume": 331.1164,
          "trades": 7,
          "taker_buy_base": 1220.0,
          "taker_buy_quote": 53.924
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 5177.0,
          "close_time": 1770778799999,
          "quote_volume": 230.3491,
          "trades": 2,
          "taker_buy_base": 5040.0,
          "taker_buy_quote": 224.28
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 363.0,
          "close_time": 1770782399999,
          "quote_volume": 16.0332,
          "trades": 2,
          "taker_buy_base": 249.0,
          "taker_buy_quote": 11.0058
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0437,
          "close": 0.0438,
          "volume": 3003.0,
          "close_time": 1770785999999,
          "quote_volume": 131.462,
          "trades": 13,
          "taker_buy_base": 819.0,
          "taker_buy_quote": 35.8132
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 4251.0,
          "close_time": 1770789599999,
          "quote_volume": 184.5616,
          "trades": 6,
          "taker_buy_base": 1193.0,
          "taker_buy_quote": 51.8955
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 3286.0,
          "close_time": 1770793199999,
          "quote_volume": 141.298,
          "trades": 6,
          "taker_buy_base": 232.0,
          "taker_buy_quote": 9.976
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 28031.0,
          "close_time": 1770796799999,
          "quote_volume": 1197.2776,
          "trades": 20,
          "taker_buy_base": 353.0,
          "taker_buy_quote": 15.1197
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0427,
          "high": 0.0429,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 5245.0,
          "close_time": 1770800399999,
          "quote_volume": 224.8636,
          "trades": 18,
          "taker_buy_base": 1147.0,
          "taker_buy_quote": 49.2063
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.0428,
          "close": 0.0428,
          "volume": 936.0,
          "close_time": 1770803999999,
          "quote_volume": 40.0608,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.0423,
          "close": 0.0424,
          "volume": 3024.0,
          "close_time": 1770807599999,
          "quote_volume": 128.6772,
          "trades": 16,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 57.3248
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0424,
          "close": 0.0426,
          "volume": 750.0,
          "close_time": 1770811199999,
          "quote_volume": 31.9216,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.0428,
          "close": 0.0428,
          "volume": 511.0,
          "close_time": 1770814799999,
          "quote_volume": 21.8708,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0426,
          "high": 0.0433,
          "low": 0.0426,
          "close": 0.0433,
          "volume": 9464.0,
          "close_time": 1770818399999,
          "quote_volume": 407.1832,
          "trades": 6,
          "taker_buy_base": 8087.0,
          "taker_buy_quote": 347.884
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0445,
          "high": 0.0447,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 14681.0,
          "close_time": 1770821999999,
          "quote_volume": 642.6255,
          "trades": 19,
          "taker_buy_base": 3108.0,
          "taker_buy_quote": 138.013
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0428,
          "high": 0.0429,
          "low": 0.0424,
          "close": 0.0427,
          "volume": 16237.0,
          "close_time": 1770825599999,
          "quote_volume": 692.6892,
          "trades": 34,
          "taker_buy_base": 9528.0,
          "taker_buy_quote": 405.8928
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 10066.0,
          "close_time": 1770829199999,
          "quote_volume": 434.3823,
          "trades": 63,
          "taker_buy_base": 1672.0,
          "taker_buy_quote": 72.4928
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0429,
          "high": 0.0437,
          "low": 0.0429,
          "close": 0.0437,
          "volume": 3732.0,
          "close_time": 1770832799999,
          "quote_volume": 160.3188,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0438,
          "high": 0.0445,
          "low": 0.0438,
          "close": 0.0442,
          "volume": 630.0,
          "close_time": 1770836399999,
          "quote_volume": 27.8588,
          "trades": 3,
          "taker_buy_base": 224.0,
          "taker_buy_quote": 9.968
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.0441,
          "volume": 4067.0,
          "close_time": 1770839999999,
          "quote_volume": 179.4025,
          "trades": 15,
          "taker_buy_base": 3027.0,
          "taker_buy_quote": 133.5385
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0437,
          "close": 0.0438,
          "volume": 9454.0,
          "close_time": 1770843599999,
          "quote_volume": 414.1468,
          "trades": 10,
          "taker_buy_base": 8932.0,
          "taker_buy_quote": 391.3354
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 0.0,
          "close_time": 1770847199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0447,
          "close": 0.0449,
          "volume": 3532.0,
          "close_time": 1770850799999,
          "quote_volume": 158.5353,
          "trades": 7,
          "taker_buy_base": 1711.0,
          "taker_buy_quote": 76.7991
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 1956.0,
          "close_time": 1770854399999,
          "quote_volume": 86.8588,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 0.0,
          "close_time": 1770857999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 0.0,
          "close_time": 1770861599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.0448,
          "close": 0.045,
          "volume": 6107.0,
          "close_time": 1770865199999,
          "quote_volume": 274.7618,
          "trades": 5,
          "taker_buy_base": 266.0,
          "taker_buy_quote": 11.97
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.045,
          "close": 0.045,
          "volume": 0.0,
          "close_time": 1770868799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 21906.0,
          "close_time": 1770872399999,
          "quote_volume": 981.4204,
          "trades": 10,
          "taker_buy_base": 11111.0,
          "taker_buy_quote": 498.8839
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 1692.0,
          "close_time": 1770875999999,
          "quote_volume": 75.35,
          "trades": 4,
          "taker_buy_base": 328.0,
          "taker_buy_quote": 14.596
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0447,
          "high": 0.045,
          "low": 0.0447,
          "close": 0.0448,
          "volume": 1980.0,
          "close_time": 1770879599999,
          "quote_volume": 88.862,
          "trades": 5,
          "taker_buy_base": 337.0,
          "taker_buy_quote": 15.165
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0449,
          "high": 0.045,
          "low": 0.0449,
          "close": 0.045,
          "volume": 276.0,
          "close_time": 1770883199999,
          "quote_volume": 12.408,
          "trades": 2,
          "taker_buy_base": 276.0,
          "taker_buy_quote": 12.408
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 10197.0,
          "close_time": 1770886799999,
          "quote_volume": 458.8987,
          "trades": 8,
          "taker_buy_base": 9755.0,
          "taker_buy_quote": 439.0529
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0452,
          "high": 0.0456,
          "low": 0.0451,
          "close": 0.0454,
          "volume": 2271.0,
          "close_time": 1770890399999,
          "quote_volume": 102.9681,
          "trades": 4,
          "taker_buy_base": 464.0,
          "taker_buy_quote": 21.0968
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 33216.0,
          "close_time": 1770893999999,
          "quote_volume": 1503.2078,
          "trades": 23,
          "taker_buy_base": 7103.0,
          "taker_buy_quote": 322.2762
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0452,
          "high": 0.0455,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 36749.0,
          "close_time": 1770897599999,
          "quote_volume": 1666.1742,
          "trades": 25,
          "taker_buy_base": 156.0,
          "taker_buy_quote": 7.0512
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 14884.0,
          "close_time": 1770901199999,
          "quote_volume": 672.058,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0445,
          "high": 0.0446,
          "low": 0.0444,
          "close": 0.0446,
          "volume": 4148.0,
          "close_time": 1770904799999,
          "quote_volume": 184.6945,
          "trades": 9,
          "taker_buy_base": 573.0,
          "taker_buy_quote": 25.5243
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 3867.0,
          "close_time": 1770908399999,
          "quote_volume": 171.7497,
          "trades": 19,
          "taker_buy_base": 1262.0,
          "taker_buy_quote": 55.9764
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 2230.0,
          "close_time": 1770911999999,
          "quote_volume": 98.9213,
          "trades": 7,
          "taker_buy_base": 252.0,
          "taker_buy_quote": 11.214
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0439,
          "close": 0.044,
          "volume": 14221.0,
          "close_time": 1770915599999,
          "quote_volume": 628.9136,
          "trades": 7,
          "taker_buy_base": 6479.0,
          "taker_buy_quote": 287.0197
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0437,
          "close": 0.0437,
          "volume": 3279.0,
          "close_time": 1770919199999,
          "quote_volume": 143.5759,
          "trades": 10,
          "taker_buy_base": 845.0,
          "taker_buy_quote": 37.0498
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0438,
          "high": 0.0439,
          "low": 0.0434,
          "close": 0.0438,
          "volume": 19664.0,
          "close_time": 1770922799999,
          "quote_volume": 860.9161,
          "trades": 27,
          "taker_buy_base": 13060.0,
          "taker_buy_quote": 573.0636
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0437,
          "high": 0.0445,
          "low": 0.0437,
          "close": 0.044,
          "volume": 7690.0,
          "close_time": 1770926399999,
          "quote_volume": 340.1698,
          "trades": 13,
          "taker_buy_base": 3980.0,
          "taker_buy_quote": 176.3884
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.0441,
          "volume": 1117.0,
          "close_time": 1770929999999,
          "quote_volume": 49.3055,
          "trades": 4,
          "taker_buy_base": 659.0,
          "taker_buy_quote": 29.0619
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0441,
          "high": 0.0443,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 4067.0,
          "close_time": 1770933599999,
          "quote_volume": 179.7744,
          "trades": 11,
          "taker_buy_base": 72.0,
          "taker_buy_quote": 3.1824
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 3000.0,
          "close_time": 1770937199999,
          "quote_volume": 133.2578,
          "trades": 9,
          "taker_buy_base": 3000.0,
          "taker_buy_quote": 133.2578
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 1040.0,
          "close_time": 1770940799999,
          "quote_volume": 46.904,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 296.0,
          "close_time": 1770944399999,
          "quote_volume": 13.2312,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 0.0,
          "close_time": 1770947999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0448,
          "high": 0.0449,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 12498.0,
          "close_time": 1770951599999,
          "quote_volume": 560.8071,
          "trades": 9,
          "taker_buy_base": 12321.0,
          "taker_buy_quote": 552.8775
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 1118.0,
          "close_time": 1770955199999,
          "quote_volume": 49.9746,
          "trades": 2,
          "taker_buy_base": 1118.0,
          "taker_buy_quote": 49.9746
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 0.0,
          "close_time": 1770958799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 1126.0,
          "close_time": 1770962399999,
          "quote_volume": 49.9944,
          "trades": 2,
          "taker_buy_base": 1126.0,
          "taker_buy_quote": 49.9944
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 793.0,
          "close_time": 1770965999999,
          "quote_volume": 35.1674,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 0.0,
          "close_time": 1770969599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 0.0,
          "close_time": 1770973199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 281.0,
          "close_time": 1770976799999,
          "quote_volume": 12.6169,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0449,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.0455,
          "volume": 5684.0,
          "close_time": 1770980399999,
          "quote_volume": 257.3308,
          "trades": 7,
          "taker_buy_base": 3882.0,
          "taker_buy_quote": 176.3301
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 3017.0,
          "close_time": 1770983999999,
          "quote_volume": 136.0826,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.045,
          "high": 0.0451,
          "low": 0.045,
          "close": 0.045,
          "volume": 2554.0,
          "close_time": 1770987599999,
          "quote_volume": 114.9543,
          "trades": 7,
          "taker_buy_base": 2554.0,
          "taker_buy_quote": 114.9543
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 19086.0,
          "close_time": 1770991199999,
          "quote_volume": 859.9679,
          "trades": 19,
          "taker_buy_base": 2931.0,
          "taker_buy_quote": 131.9504
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0451,
          "close": 0.0455,
          "volume": 2397.0,
          "close_time": 1770994799999,
          "quote_volume": 108.5206,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0455,
          "high": 0.0461,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 5949.0,
          "close_time": 1770998399999,
          "quote_volume": 272.9428,
          "trades": 24,
          "taker_buy_base": 746.0,
          "taker_buy_quote": 34.1671
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.0459,
          "close": 0.0466,
          "volume": 11803.0,
          "close_time": 1771001999999,
          "quote_volume": 546.6921,
          "trades": 46,
          "taker_buy_base": 2098.0,
          "taker_buy_quote": 97.7517
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 1309.0,
          "close_time": 1771005599999,
          "quote_volume": 60.8796,
          "trades": 8,
          "taker_buy_base": 1309.0,
          "taker_buy_quote": 60.8796
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 462.0,
          "close_time": 1771009199999,
          "quote_volume": 21.483,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 0.0,
          "close_time": 1771012799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 722.0,
          "close_time": 1771016399999,
          "quote_volume": 33.573,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 6331.0,
          "close_time": 1771019999999,
          "quote_volume": 294.9206,
          "trades": 2,
          "taker_buy_base": 5291.0,
          "taker_buy_quote": 246.5606
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 5035.0,
          "close_time": 1771023599999,
          "quote_volume": 233.2245,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 0.0,
          "close_time": 1771027199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 226.0,
          "close_time": 1771030799999,
          "quote_volume": 10.4864,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1771034399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1771037999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1771041599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 0.0,
          "close_time": 1771045199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0465,
          "high": 0.0469,
          "low": 0.0465,
          "close": 0.0469,
          "volume": 8763.0,
          "close_time": 1771048799999,
          "quote_volume": 410.6035,
          "trades": 13,
          "taker_buy_base": 7057.0,
          "taker_buy_quote": 330.8585
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0469,
          "high": 0.0471,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 1346.0,
          "close_time": 1771052399999,
          "quote_volume": 63.375,
          "trades": 2,
          "taker_buy_base": 1346.0,
          "taker_buy_quote": 63.375
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0475,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 32299.0,
          "close_time": 1771055999999,
          "quote_volume": 1540.4903,
          "trades": 24,
          "taker_buy_base": 12047.0,
          "taker_buy_quote": 577.8865
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 1849.0,
          "close_time": 1771059599999,
          "quote_volume": 87.4947,
          "trades": 6,
          "taker_buy_base": 979.0,
          "taker_buy_quote": 46.4307
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 25630.0,
          "close_time": 1771063199999,
          "quote_volume": 1215.581,
          "trades": 7,
          "taker_buy_base": 8000.0,
          "taker_buy_quote": 380.0
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 6420.0,
          "close_time": 1771066799999,
          "quote_volume": 303.0782,
          "trades": 15,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 12693.0,
          "close_time": 1771070399999,
          "quote_volume": 600.4741,
          "trades": 33,
          "taker_buy_base": 125.0,
          "taker_buy_quote": 5.925
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 4560.0,
          "close_time": 1771073999999,
          "quote_volume": 216.1654,
          "trades": 5,
          "taker_buy_base": 2527.0,
          "taker_buy_quote": 120.4111
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.047,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 17856.0,
          "close_time": 1771077599999,
          "quote_volume": 841.3391,
          "trades": 11,
          "taker_buy_base": 16844.0,
          "taker_buy_quote": 793.7751
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0469,
          "high": 0.047,
          "low": 0.0469,
          "close": 0.047,
          "volume": 6854.0,
          "close_time": 1771081199999,
          "quote_volume": 321.4851,
          "trades": 67,
          "taker_buy_base": 6678.0,
          "taker_buy_quote": 313.2131
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 3940.0,
          "close_time": 1771084799999,
          "quote_volume": 185.8455,
          "trades": 7,
          "taker_buy_base": 1363.0,
          "taker_buy_quote": 64.3336
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0472,
          "high": 0.0474,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 991.0,
          "close_time": 1771088399999,
          "quote_volume": 46.8868,
          "trades": 5,
          "taker_buy_base": 528.0,
          "taker_buy_quote": 24.9744
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 3263.0,
          "close_time": 1771091999999,
          "quote_volume": 154.7569,
          "trades": 9,
          "taker_buy_base": 1294.0,
          "taker_buy_quote": 61.4396
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.048,
          "close": 0.0481,
          "volume": 6627.0,
          "close_time": 1771095599999,
          "quote_volume": 318.5814,
          "trades": 11,
          "taker_buy_base": 207.0,
          "taker_buy_quote": 9.9567
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.0483,
          "volume": 6032.0,
          "close_time": 1771099199999,
          "quote_volume": 290.2068,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0482,
          "volume": 42290.0,
          "close_time": 1771102799999,
          "quote_volume": 2038.1269,
          "trades": 53,
          "taker_buy_base": 6901.0,
          "taker_buy_quote": 332.6982
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 5726.0,
          "close_time": 1771106399999,
          "quote_volume": 278.6276,
          "trades": 5,
          "taker_buy_base": 4521.0,
          "taker_buy_quote": 220.1727
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0487,
          "high": 0.0501,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 450128.0,
          "close_time": 1771109999999,
          "quote_volume": 22013.3459,
          "trades": 164,
          "taker_buy_base": 424349.0,
          "taker_buy_quote": 20754.3309
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 7159.0,
          "close_time": 1771113599999,
          "quote_volume": 347.1935,
          "trades": 5,
          "taker_buy_base": 695.0,
          "taker_buy_quote": 33.6895
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 16744.0,
          "close_time": 1771117199999,
          "quote_volume": 809.5784,
          "trades": 6,
          "taker_buy_base": 8632.0,
          "taker_buy_quote": 418.58
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 10633.0,
          "close_time": 1771120799999,
          "quote_volume": 513.1667,
          "trades": 9,
          "taker_buy_base": 1147.0,
          "taker_buy_quote": 54.9413
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 726.0,
          "close_time": 1771124399999,
          "quote_volume": 34.8792,
          "trades": 2,
          "taker_buy_base": 207.0,
          "taker_buy_quote": 9.9153
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 524.0,
          "close_time": 1771127999999,
          "quote_volume": 24.9948,
          "trades": 3,
          "taker_buy_base": 524.0,
          "taker_buy_quote": 24.9948
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 0.0,
          "close_time": 1771131599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 194.0,
          "close_time": 1771135199999,
          "quote_volume": 9.3702,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 3319.0,
          "close_time": 1771138799999,
          "quote_volume": 160.0751,
          "trades": 4,
          "taker_buy_base": 993.0,
          "taker_buy_quote": 47.9619
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 110.0,
          "close_time": 1771142399999,
          "quote_volume": 5.324,
          "trades": 1,
          "taker_buy_base": 110.0,
          "taker_buy_quote": 5.324
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 17058.0,
          "close_time": 1771145999999,
          "quote_volume": 824.8792,
          "trades": 5,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 49.608
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 210.0,
          "close_time": 1771149599999,
          "quote_volume": 10.101,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 4189.0,
          "close_time": 1771153199999,
          "quote_volume": 198.9775,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 200.0,
          "close_time": 1771156799999,
          "quote_volume": 9.5,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 23126.0,
          "close_time": 1771160399999,
          "quote_volume": 1077.105,
          "trades": 22,
          "taker_buy_base": 4328.0,
          "taker_buy_quote": 202.9832
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.0458,
          "high": 0.0462,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 9521.0,
          "close_time": 1771163999999,
          "quote_volume": 436.1725,
          "trades": 23,
          "taker_buy_base": 2912.0,
          "taker_buy_quote": 134.0414
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0456,
          "close": 0.0459,
          "volume": 5795.0,
          "close_time": 1771167599999,
          "quote_volume": 265.3915,
          "trades": 28,
          "taker_buy_base": 2991.0,
          "taker_buy_quote": 137.1559
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 0.0,
          "close_time": 1771171199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 1269.0,
          "close_time": 1771174799999,
          "quote_volume": 58.0691,
          "trades": 4,
          "taker_buy_base": 158.0,
          "taker_buy_quote": 7.2364
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0459,
          "high": 0.0461,
          "low": 0.0454,
          "close": 0.0457,
          "volume": 13274.0,
          "close_time": 1771178399999,
          "quote_volume": 607.8802,
          "trades": 21,
          "taker_buy_base": 2393.0,
          "taker_buy_quote": 110.1542
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 16181.0,
          "close_time": 1771181999999,
          "quote_volume": 737.01,
          "trades": 25,
          "taker_buy_base": 198.0,
          "taker_buy_quote": 9.0486
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0453,
          "high": 0.0455,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 5715.0,
          "close_time": 1771185599999,
          "quote_volume": 260.0009,
          "trades": 7,
          "taker_buy_base": 5408.0,
          "taker_buy_quote": 246.064
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0455,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 3760.0,
          "close_time": 1771189199999,
          "quote_volume": 171.8148,
          "trades": 16,
          "taker_buy_base": 3071.0,
          "taker_buy_quote": 140.2392
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 1862.0,
          "close_time": 1771192799999,
          "quote_volume": 85.179,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0459,
          "high": 0.0461,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 1239.0,
          "close_time": 1771196399999,
          "quote_volume": 56.9548,
          "trades": 3,
          "taker_buy_base": 1239.0,
          "taker_buy_quote": 56.9548
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.046,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 8398.0,
          "close_time": 1771199999999,
          "quote_volume": 386.3602,
          "trades": 17,
          "taker_buy_base": 1892.0,
          "taker_buy_quote": 87.433
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 1429.0,
          "close_time": 1771203599999,
          "quote_volume": 66.1113,
          "trades": 5,
          "taker_buy_base": 641.0,
          "taker_buy_quote": 29.6783
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0461,
          "close": 0.0462,
          "volume": 2358.0,
          "close_time": 1771207199999,
          "quote_volume": 108.7964,
          "trades": 8,
          "taker_buy_base": 1462.0,
          "taker_buy_quote": 67.4908
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 2230.0,
          "close_time": 1771210799999,
          "quote_volume": 103.1144,
          "trades": 8,
          "taker_buy_base": 2230.0,
          "taker_buy_quote": 103.1144
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.046,
          "close": 0.046,
          "volume": 1086.0,
          "close_time": 1771214399999,
          "quote_volume": 49.956,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 14497.0,
          "close_time": 1771217999999,
          "quote_volume": 670.0175,
          "trades": 5,
          "taker_buy_base": 3813.0,
          "taker_buy_quote": 176.4167
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 10351.0,
          "close_time": 1771221599999,
          "quote_volume": 474.9148,
          "trades": 4,
          "taker_buy_base": 6295.0,
          "taker_buy_quote": 289.15
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 1495.0,
          "close_time": 1771225199999,
          "quote_volume": 68.7271,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 1080.0,
          "close_time": 1771228799999,
          "quote_volume": 49.5107,
          "trades": 5,
          "taker_buy_base": 697.0,
          "taker_buy_quote": 32.0076
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 316.0,
          "close_time": 1771232399999,
          "quote_volume": 14.4728,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 0.0,
          "close_time": 1771235999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 17047.0,
          "close_time": 1771239599999,
          "quote_volume": 786.0279,
          "trades": 20,
          "taker_buy_base": 4507.0,
          "taker_buy_quote": 208.2117
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0459,
          "high": 0.0461,
          "low": 0.0454,
          "close": 0.0461,
          "volume": 1180.0,
          "close_time": 1771243199999,
          "quote_volume": 54.2006,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0463,
          "high": 0.0466,
          "low": 0.0463,
          "close": 0.0466,
          "volume": 8191.0,
          "close_time": 1771246799999,
          "quote_volume": 381.3772,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 33105.0,
          "close_time": 1771250399999,
          "quote_volume": 1538.7553,
          "trades": 30,
          "taker_buy_base": 727.0,
          "taker_buy_quote": 33.5147
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 2467.0,
          "close_time": 1771253999999,
          "quote_volume": 113.9754,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0456,
          "close": 0.0457,
          "volume": 8932.0,
          "close_time": 1771257599999,
          "quote_volume": 409.73,
          "trades": 16,
          "taker_buy_base": 323.0,
          "taker_buy_quote": 14.9549
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.0461,
          "volume": 22788.0,
          "close_time": 1771261199999,
          "quote_volume": 1050.6824,
          "trades": 23,
          "taker_buy_base": 19278.0,
          "taker_buy_quote": 889.001
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 0.0,
          "close_time": 1771264799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 707.0,
          "close_time": 1771268399999,
          "quote_volume": 32.5927,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 1205.0,
          "close_time": 1771271999999,
          "quote_volume": 55.912,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 3162.0,
          "close_time": 1771275599999,
          "quote_volume": 147.3292,
          "trades": 9,
          "taker_buy_base": 194.0,
          "taker_buy_quote": 9.0792
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0468,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 8879.0,
          "close_time": 1771279199999,
          "quote_volume": 417.2875,
          "trades": 11,
          "taker_buy_base": 319.0,
          "taker_buy_quote": 15.0568
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 12305.0,
          "close_time": 1771282799999,
          "quote_volume": 580.5774,
          "trades": 25,
          "taker_buy_base": 4724.0,
          "taker_buy_quote": 223.1805
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 1608.0,
          "close_time": 1771286399999,
          "quote_volume": 76.204,
          "trades": 9,
          "taker_buy_base": 1475.0,
          "taker_buy_quote": 69.9397
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.047,
          "close": 0.0471,
          "volume": 21551.0,
          "close_time": 1771289999999,
          "quote_volume": 1024.9404,
          "trades": 51,
          "taker_buy_base": 8650.0,
          "taker_buy_quote": 413.8391
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 2248.0,
          "close_time": 1771293599999,
          "quote_volume": 105.8808,
          "trades": 4,
          "taker_buy_base": 2248.0,
          "taker_buy_quote": 105.8808
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 1599.0,
          "close_time": 1771297199999,
          "quote_volume": 74.9931,
          "trades": 4,
          "taker_buy_base": 1599.0,
          "taker_buy_quote": 74.9931
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 0.0,
          "close_time": 1771300799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 1827.0,
          "close_time": 1771304399999,
          "quote_volume": 85.5795,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 0.0,
          "close_time": 1771307999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 0.0,
          "close_time": 1771311599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 5523.0,
          "close_time": 1771315199999,
          "quote_volume": 258.8909,
          "trades": 3,
          "taker_buy_base": 5195.0,
          "taker_buy_quote": 243.6061
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 11656.0,
          "close_time": 1771318799999,
          "quote_volume": 546.2107,
          "trades": 9,
          "taker_buy_base": 6802.0,
          "taker_buy_quote": 319.0435
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0465,
          "close": 0.0469,
          "volume": 6818.0,
          "close_time": 1771322399999,
          "quote_volume": 318.9118,
          "trades": 11,
          "taker_buy_base": 6690.0,
          "taker_buy_quote": 312.949
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 0.0,
          "close_time": 1771325999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0467,
          "high": 0.0467,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 200.0,
          "close_time": 1771329599999,
          "quote_volume": 9.34,
          "trades": 1,
          "taker_buy_base": 200.0,
          "taker_buy_quote": 9.34
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 362.0,
          "close_time": 1771333199999,
          "quote_volume": 16.9416,
          "trades": 2,
          "taker_buy_base": 362.0,
          "taker_buy_quote": 16.9416
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 563.0,
          "close_time": 1771336799999,
          "quote_volume": 26.2508,
          "trades": 4,
          "taker_buy_base": 563.0,
          "taker_buy_quote": 26.2508
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0468,
          "high": 0.0472,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 3750.0,
          "close_time": 1771340399999,
          "quote_volume": 174.9087,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0467,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 3369.0,
          "close_time": 1771343999999,
          "quote_volume": 157.0833,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 7256.0,
          "close_time": 1771347599999,
          "quote_volume": 342.4045,
          "trades": 3,
          "taker_buy_base": 6309.0,
          "taker_buy_quote": 297.7848
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 2432.0,
          "close_time": 1771351199999,
          "quote_volume": 113.3053,
          "trades": 6,
          "taker_buy_base": 297.0,
          "taker_buy_quote": 13.8808
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 0.0,
          "close_time": 1771354799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 20616.0,
          "close_time": 1771358399999,
          "quote_volume": 967.0013,
          "trades": 21,
          "taker_buy_base": 2281.0,
          "taker_buy_quote": 106.9938
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 11424.0,
          "close_time": 1771361999999,
          "quote_volume": 531.0929,
          "trades": 27,
          "taker_buy_base": 3819.0,
          "taker_buy_quote": 177.4759
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0465,
          "high": 0.0465,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 2125.0,
          "close_time": 1771365599999,
          "quote_volume": 98.8125,
          "trades": 3,
          "taker_buy_base": 1827.0,
          "taker_buy_quote": 84.9555
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 5342.0,
          "close_time": 1771369199999,
          "quote_volume": 247.8688,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0466,
          "close": 0.0466,
          "volume": 793.0,
          "close_time": 1771372799999,
          "quote_volume": 36.9538,
          "trades": 1,
          "taker_buy_base": 793.0,
          "taker_buy_quote": 36.9538
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 2518.0,
          "close_time": 1771376399999,
          "quote_volume": 118.3229,
          "trades": 9,
          "taker_buy_base": 2113.0,
          "taker_buy_quote": 99.3689
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 28915.0,
          "close_time": 1771379999999,
          "quote_volume": 1356.0837,
          "trades": 5,
          "taker_buy_base": 11265.0,
          "taker_buy_quote": 528.3285
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0468,
          "high": 0.0513,
          "low": 0.0468,
          "close": 0.0513,
          "volume": 520859.0,
          "close_time": 1771383599999,
          "quote_volume": 25842.9653,
          "trades": 538,
          "taker_buy_base": 224556.0,
          "taker_buy_quote": 11108.4192
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0508,
          "high": 0.0559,
          "low": 0.0505,
          "close": 0.0513,
          "volume": 708269.0,
          "close_time": 1771387199999,
          "quote_volume": 37189.9045,
          "trades": 746,
          "taker_buy_base": 391502.0,
          "taker_buy_quote": 20578.819
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 170272.0,
          "close_time": 1771390799999,
          "quote_volume": 8567.3742,
          "trades": 103,
          "taker_buy_base": 50133.0,
          "taker_buy_quote": 2527.1573
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 36153.0,
          "close_time": 1771394399999,
          "quote_volume": 1763.9187,
          "trades": 21,
          "taker_buy_base": 471.0,
          "taker_buy_quote": 23.079
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 42989.0,
          "close_time": 1771397999999,
          "quote_volume": 2087.161,
          "trades": 56,
          "taker_buy_base": 14100.0,
          "taker_buy_quote": 685.2107
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 30343.0,
          "close_time": 1771401599999,
          "quote_volume": 1479.9095,
          "trades": 76,
          "taker_buy_base": 3695.0,
          "taker_buy_quote": 180.6232
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.049,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.0493,
          "volume": 29163.0,
          "close_time": 1771405199999,
          "quote_volume": 1438.4943,
          "trades": 41,
          "taker_buy_base": 15899.0,
          "taker_buy_quote": 783.8872
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0489,
          "high": 0.0499,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 45492.0,
          "close_time": 1771408799999,
          "quote_volume": 2252.0624,
          "trades": 39,
          "taker_buy_base": 23558.0,
          "taker_buy_quote": 1168.2023
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0493,
          "high": 0.0495,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 891.0,
          "close_time": 1771412399999,
          "quote_volume": 43.4903,
          "trades": 3,
          "taker_buy_base": 375.0,
          "taker_buy_quote": 18.5159
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0484,
          "volume": 11191.0,
          "close_time": 1771415999999,
          "quote_volume": 539.0158,
          "trades": 17,
          "taker_buy_base": 3398.0,
          "taker_buy_quote": 163.5646
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 1216.0,
          "close_time": 1771419599999,
          "quote_volume": 58.02,
          "trades": 6,
          "taker_buy_base": 1216.0,
          "taker_buy_quote": 58.02
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0477,
          "high": 0.0482,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 25620.0,
          "close_time": 1771423199999,
          "quote_volume": 1216.4758,
          "trades": 137,
          "taker_buy_base": 8614.0,
          "taker_buy_quote": 411.3182
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.047,
          "close": 0.0471,
          "volume": 6057.0,
          "close_time": 1771426799999,
          "quote_volume": 284.9081,
          "trades": 10,
          "taker_buy_base": 1857.0,
          "taker_buy_quote": 87.332
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0473,
          "high": 0.0479,
          "low": 0.0473,
          "close": 0.0478,
          "volume": 34527.0,
          "close_time": 1771430399999,
          "quote_volume": 1642.6662,
          "trades": 72,
          "taker_buy_base": 8494.0,
          "taker_buy_quote": 404.1795
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 3764.0,
          "close_time": 1771433999999,
          "quote_volume": 178.5222,
          "trades": 5,
          "taker_buy_base": 543.0,
          "taker_buy_quote": 25.8468
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 2837.0,
          "close_time": 1771437599999,
          "quote_volume": 133.6524,
          "trades": 8,
          "taker_buy_base": 1500.0,
          "taker_buy_quote": 70.6797
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0472,
          "high": 0.0474,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 2186.0,
          "close_time": 1771441199999,
          "quote_volume": 103.1031,
          "trades": 15,
          "taker_buy_base": 1620.0,
          "taker_buy_quote": 76.4102
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0467,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 5121.0,
          "close_time": 1771444799999,
          "quote_volume": 238.5279,
          "trades": 17,
          "taker_buy_base": 1201.0,
          "taker_buy_quote": 56.0867
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 19617.0,
          "close_time": 1771448399999,
          "quote_volume": 911.8599,
          "trades": 12,
          "taker_buy_base": 492.0,
          "taker_buy_quote": 22.9272
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 253.0,
          "close_time": 1771451999999,
          "quote_volume": 11.7139,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 11921.0,
          "close_time": 1771455599999,
          "quote_volume": 544.7897,
          "trades": 11,
          "taker_buy_base": 3251.0,
          "taker_buy_quote": 148.5707
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0457,
          "high": 0.0464,
          "low": 0.0457,
          "close": 0.0462,
          "volume": 16102.0,
          "close_time": 1771459199999,
          "quote_volume": 739.608,
          "trades": 18,
          "taker_buy_base": 6854.0,
          "taker_buy_quote": 316.6829
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 77384.0,
          "close_time": 1771462799999,
          "quote_volume": 3521.5266,
          "trades": 166,
          "taker_buy_base": 18476.0,
          "taker_buy_quote": 855.8519
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0441,
          "high": 0.0448,
          "low": 0.0441,
          "close": 0.0447,
          "volume": 2695.0,
          "close_time": 1771466399999,
          "quote_volume": 119.9166,
          "trades": 11,
          "taker_buy_base": 466.0,
          "taker_buy_quote": 20.8302
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 10858.0,
          "close_time": 1771469999999,
          "quote_volume": 485.4836,
          "trades": 20,
          "taker_buy_base": 6449.0,
          "taker_buy_quote": 288.2862
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 5657.0,
          "close_time": 1771473599999,
          "quote_volume": 251.5772,
          "trades": 13,
          "taker_buy_base": 3577.0,
          "taker_buy_quote": 159.1212
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0445,
          "high": 0.0446,
          "low": 0.0444,
          "close": 0.0446,
          "volume": 592.0,
          "close_time": 1771477199999,
          "quote_volume": 26.3637,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.0446,
          "close": 0.0448,
          "volume": 2146.0,
          "close_time": 1771480799999,
          "quote_volume": 95.9053,
          "trades": 5,
          "taker_buy_base": 2146.0,
          "taker_buy_quote": 95.9053
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 0.0,
          "close_time": 1771484399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.045,
          "high": 0.0451,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 13730.0,
          "close_time": 1771487999999,
          "quote_volume": 617.3938,
          "trades": 14,
          "taker_buy_base": 10806.0,
          "taker_buy_quote": 485.9663
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 379.0,
          "close_time": 1771491599999,
          "quote_volume": 16.9636,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 515.0,
          "close_time": 1771495199999,
          "quote_volume": 22.969,
          "trades": 1,
          "taker_buy_base": 515.0,
          "taker_buy_quote": 22.969
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 0.0,
          "close_time": 1771498799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 981.0,
          "close_time": 1771502399999,
          "quote_volume": 43.6545,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0445,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 1394.0,
          "close_time": 1771505999999,
          "quote_volume": 62.2612,
          "trades": 5,
          "taker_buy_base": 951.0,
          "taker_buy_quote": 42.5034
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 5716.0,
          "close_time": 1771509599999,
          "quote_volume": 251.1718,
          "trades": 5,
          "taker_buy_base": 1132.0,
          "taker_buy_quote": 49.6948
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0436,
          "high": 0.0436,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 713.0,
          "close_time": 1771513199999,
          "quote_volume": 31.0728,
          "trades": 3,
          "taker_buy_base": 140.0,
          "taker_buy_quote": 6.09
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 1432.0,
          "close_time": 1771516799999,
          "quote_volume": 62.7216,
          "trades": 1,
          "taker_buy_base": 1432.0,
          "taker_buy_quote": 62.7216
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 275.0,
          "close_time": 1771520399999,
          "quote_volume": 11.9945,
          "trades": 2,
          "taker_buy_base": 160.0,
          "taker_buy_quote": 6.992
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0435,
          "high": 0.044,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 2612.0,
          "close_time": 1771523999999,
          "quote_volume": 113.2041,
          "trades": 8,
          "taker_buy_base": 1352.0,
          "taker_buy_quote": 58.5416
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0432,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0435,
          "volume": 5820.0,
          "close_time": 1771527599999,
          "quote_volume": 252.3794,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0435,
          "close": 0.0438,
          "volume": 1897.0,
          "close_time": 1771531199999,
          "quote_volume": 82.8678,
          "trades": 5,
          "taker_buy_base": 1897.0,
          "taker_buy_quote": 82.8678
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0436,
          "close": 0.0439,
          "volume": 3805.0,
          "close_time": 1771534799999,
          "quote_volume": 166.2598,
          "trades": 4,
          "taker_buy_base": 1559.0,
          "taker_buy_quote": 67.9724
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 0.0,
          "close_time": 1771538399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 1293.0,
          "close_time": 1771541999999,
          "quote_volume": 57.1506,
          "trades": 2,
          "taker_buy_base": 1293.0,
          "taker_buy_quote": 57.1506
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0443,
          "high": 0.0444,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 3487.0,
          "close_time": 1771545599999,
          "quote_volume": 154.8093,
          "trades": 4,
          "taker_buy_base": 409.0,
          "taker_buy_quote": 18.1461
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 26860.0,
          "close_time": 1771549199999,
          "quote_volume": 1206.0589,
          "trades": 20,
          "taker_buy_base": 15467.0,
          "taker_buy_quote": 694.8504
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0451,
          "high": 0.0453,
          "low": 0.0449,
          "close": 0.0453,
          "volume": 3164.0,
          "close_time": 1771552799999,
          "quote_volume": 142.689,
          "trades": 3,
          "taker_buy_base": 174.0,
          "taker_buy_quote": 7.8822
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 1302.0,
          "close_time": 1771556399999,
          "quote_volume": 58.8349,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 14091.0,
          "close_time": 1771559999999,
          "quote_volume": 630.0375,
          "trades": 9,
          "taker_buy_base": 1698.0,
          "taker_buy_quote": 76.0704
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.044,
          "volume": 17514.0,
          "close_time": 1771563599999,
          "quote_volume": 771.4177,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0444,
          "volume": 19074.0,
          "close_time": 1771567199999,
          "quote_volume": 840.9364,
          "trades": 11,
          "taker_buy_base": 7053.0,
          "taker_buy_quote": 311.7426
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 2920.0,
          "close_time": 1771570799999,
          "quote_volume": 129.356,
          "trades": 1,
          "taker_buy_base": 2920.0,
          "taker_buy_quote": 129.356
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 257.0,
          "close_time": 1771574399999,
          "quote_volume": 11.3594,
          "trades": 2,
          "taker_buy_base": 257.0,
          "taker_buy_quote": 11.3594
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 12786.0,
          "close_time": 1771577999999,
          "quote_volume": 563.9712,
          "trades": 4,
          "taker_buy_base": 12786.0,
          "taker_buy_quote": 563.9712
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 135.0,
          "close_time": 1771581599999,
          "quote_volume": 5.9535,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 0.0,
          "close_time": 1771585199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 7943.0,
          "close_time": 1771588799999,
          "quote_volume": 350.3653,
          "trades": 8,
          "taker_buy_base": 790.0,
          "taker_buy_quote": 34.918
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 20860.0,
          "close_time": 1771592399999,
          "quote_volume": 916.778,
          "trades": 16,
          "taker_buy_base": 4793.0,
          "taker_buy_quote": 210.5703
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0426,
          "close": 0.0426,
          "volume": 11087.0,
          "close_time": 1771595999999,
          "quote_volume": 481.336,
          "trades": 17,
          "taker_buy_base": 6495.0,
          "taker_buy_quote": 282.242
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0429,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.0435,
          "volume": 18037.0,
          "close_time": 1771599599999,
          "quote_volume": 778.4728,
          "trades": 15,
          "taker_buy_base": 371.0,
          "taker_buy_quote": 16.1014
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0436,
          "close": 0.0439,
          "volume": 28357.0,
          "close_time": 1771603199999,
          "quote_volume": 1244.3419,
          "trades": 28,
          "taker_buy_base": 11312.0,
          "taker_buy_quote": 495.3422
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0443,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0443,
          "volume": 18224.0,
          "close_time": 1771606799999,
          "quote_volume": 806.0065,
          "trades": 23,
          "taker_buy_base": 7192.0,
          "taker_buy_quote": 319.1789
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 570.0,
          "close_time": 1771610399999,
          "quote_volume": 24.966,
          "trades": 3,
          "taker_buy_base": 570.0,
          "taker_buy_quote": 24.966
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 13692.0,
          "close_time": 1771613999999,
          "quote_volume": 608.9566,
          "trades": 10,
          "taker_buy_base": 7535.0,
          "taker_buy_quote": 334.8244
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 5671.0,
          "close_time": 1771617599999,
          "quote_volume": 252.44,
          "trades": 8,
          "taker_buy_base": 4866.0,
          "taker_buy_quote": 216.537
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0443,
          "close": 0.0446,
          "volume": 19429.0,
          "close_time": 1771621199999,
          "quote_volume": 862.7319,
          "trades": 8,
          "taker_buy_base": 12389.0,
          "taker_buy_quote": 550.1559
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 1408.0,
          "close_time": 1771624799999,
          "quote_volume": 62.7968,
          "trades": 1,
          "taker_buy_base": 1408.0,
          "taker_buy_quote": 62.7968
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 135.0,
          "close_time": 1771628399999,
          "quote_volume": 6.0345,
          "trades": 1,
          "taker_buy_base": 135.0,
          "taker_buy_quote": 6.0345
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 179.0,
          "close_time": 1771631999999,
          "quote_volume": 8.0013,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 456.0,
          "close_time": 1771635599999,
          "quote_volume": 20.2164,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0443,
          "high": 0.0444,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 2033.0,
          "close_time": 1771639199999,
          "quote_volume": 90.1659,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 186.0,
          "close_time": 1771642799999,
          "quote_volume": 8.2212,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 0.0,
          "close_time": 1771646399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 0.0,
          "close_time": 1771649999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 12276.0,
          "close_time": 1771653599999,
          "quote_volume": 545.1019,
          "trades": 5,
          "taker_buy_base": 475.0,
          "taker_buy_quote": 21.1375
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 0.0,
          "close_time": 1771657199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 372.0,
          "close_time": 1771660799999,
          "quote_volume": 16.4424,
          "trades": 1,
          "taker_buy_base": 372.0,
          "taker_buy_quote": 16.4424
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0442,
          "high": 0.0443,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 5782.0,
          "close_time": 1771664399999,
          "quote_volume": 255.7982,
          "trades": 5,
          "taker_buy_base": 437.0,
          "taker_buy_quote": 19.3154
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0448,
          "high": 0.045,
          "low": 0.0447,
          "close": 0.0448,
          "volume": 23807.0,
          "close_time": 1771667999999,
          "quote_volume": 1066.7758,
          "trades": 10,
          "taker_buy_base": 4969.0,
          "taker_buy_quote": 223.0556
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 972.0,
          "close_time": 1771671599999,
          "quote_volume": 43.3512,
          "trades": 1,
          "taker_buy_base": 972.0,
          "taker_buy_quote": 43.3512
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 1271.0,
          "close_time": 1771675199999,
          "quote_volume": 56.6193,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 10815.0,
          "close_time": 1771678799999,
          "quote_volume": 481.2675,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 5504.0,
          "close_time": 1771682399999,
          "quote_volume": 244.0458,
          "trades": 10,
          "taker_buy_base": 3535.0,
          "taker_buy_quote": 157.016
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0446,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.0448,
          "volume": 9156.0,
          "close_time": 1771685999999,
          "quote_volume": 409.4657,
          "trades": 31,
          "taker_buy_base": 7542.0,
          "taker_buy_quote": 337.5345
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 2490.0,
          "close_time": 1771689599999,
          "quote_volume": 110.4919,
          "trades": 12,
          "taker_buy_base": 903.0,
          "taker_buy_quote": 40.0932
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.044,
          "high": 0.0442,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 5285.0,
          "close_time": 1771693199999,
          "quote_volume": 232.4996,
          "trades": 14,
          "taker_buy_base": 2465.0,
          "taker_buy_quote": 108.516
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 468.0,
          "close_time": 1771696799999,
          "quote_volume": 20.5313,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 138.0,
          "close_time": 1771700399999,
          "quote_volume": 6.0582,
          "trades": 2,
          "taker_buy_base": 138.0,
          "taker_buy_quote": 6.0582
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.044,
          "high": 0.0441,
          "low": 0.044,
          "close": 0.0441,
          "volume": 1665.0,
          "close_time": 1771703999999,
          "quote_volume": 73.3147,
          "trades": 5,
          "taker_buy_base": 547.0,
          "taker_buy_quote": 24.1227
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 2392.0,
          "close_time": 1771707599999,
          "quote_volume": 105.0088,
          "trades": 2,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 45.656
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 0.0,
          "close_time": 1771711199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 10328.0,
          "close_time": 1771714799999,
          "quote_volume": 452.4212,
          "trades": 4,
          "taker_buy_base": 10328.0,
          "taker_buy_quote": 452.4212
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 17306.0,
          "close_time": 1771718399999,
          "quote_volume": 759.4132,
          "trades": 4,
          "taker_buy_base": 4686.0,
          "taker_buy_quote": 205.3952
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 26427.0,
          "close_time": 1771721999999,
          "quote_volume": 1145.8493,
          "trades": 14,
          "taker_buy_base": 7911.0,
          "taker_buy_quote": 344.8633
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 0.0,
          "close_time": 1771725599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 0.0,
          "close_time": 1771729199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0428,
          "high": 0.0429,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 954.0,
          "close_time": 1771732799999,
          "quote_volume": 40.8603,
          "trades": 6,
          "taker_buy_base": 291.0,
          "taker_buy_quote": 12.4839
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 282.0,
          "close_time": 1771736399999,
          "quote_volume": 12.126,
          "trades": 1,
          "taker_buy_base": 282.0,
          "taker_buy_quote": 12.126
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 12339.0,
          "close_time": 1771739999999,
          "quote_volume": 529.4783,
          "trades": 13,
          "taker_buy_base": 8657.0,
          "taker_buy_quote": 371.3853
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 470.0,
          "close_time": 1771743599999,
          "quote_volume": 20.351,
          "trades": 3,
          "taker_buy_base": 470.0,
          "taker_buy_quote": 20.351
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 430.0,
          "close_time": 1771747199999,
          "quote_volume": 18.705,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.043,
          "close": 0.043,
          "volume": 10445.0,
          "close_time": 1771750799999,
          "quote_volume": 451.3698,
          "trades": 14,
          "taker_buy_base": 6577.0,
          "taker_buy_quote": 283.4198
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 2572.0,
          "close_time": 1771754399999,
          "quote_volume": 110.4436,
          "trades": 7,
          "taker_buy_base": 524.0,
          "taker_buy_quote": 22.5844
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 4638.0,
          "close_time": 1771757999999,
          "quote_volume": 200.003,
          "trades": 3,
          "taker_buy_base": 1052.0,
          "taker_buy_quote": 45.4464
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 828.0,
          "close_time": 1771761599999,
          "quote_volume": 35.5212,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0421,
          "close": 0.0421,
          "volume": 9443.0,
          "close_time": 1771765199999,
          "quote_volume": 398.6378,
          "trades": 8,
          "taker_buy_base": 2459.0,
          "taker_buy_quote": 104.6114
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.0421,
          "close": 0.0422,
          "volume": 3146.0,
          "close_time": 1771768799999,
          "quote_volume": 132.8072,
          "trades": 7,
          "taker_buy_base": 1364.0,
          "taker_buy_quote": 57.635
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.0421,
          "close": 0.0421,
          "volume": 5989.0,
          "close_time": 1771772399999,
          "quote_volume": 252.1605,
          "trades": 2,
          "taker_buy_base": 5989.0,
          "taker_buy_quote": 252.1605
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.042,
          "close": 0.0422,
          "volume": 3065.0,
          "close_time": 1771775999999,
          "quote_volume": 129.0744,
          "trades": 3,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 43.68
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0423,
          "high": 0.0423,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 9550.0,
          "close_time": 1771779599999,
          "quote_volume": 403.965,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.0423,
          "high": 0.0423,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 236.0,
          "close_time": 1771783199999,
          "quote_volume": 9.9828,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.042,
          "close": 0.042,
          "volume": 28350.0,
          "close_time": 1771786799999,
          "quote_volume": 1190.7,
          "trades": 9,
          "taker_buy_base": 9619.0,
          "taker_buy_quote": 403.998
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0419,
          "high": 0.0419,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 9501.0,
          "close_time": 1771790399999,
          "quote_volume": 396.2393,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 18538.0,
          "close_time": 1771793999999,
          "quote_volume": 772.3942,
          "trades": 23,
          "taker_buy_base": 14884.0,
          "taker_buy_quote": 620.0623
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.0414,
          "high": 0.0414,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 3502.0,
          "close_time": 1771797599999,
          "quote_volume": 144.9828,
          "trades": 5,
          "taker_buy_base": 3247.0,
          "taker_buy_quote": 134.4258
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0416,
          "high": 0.0418,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 4514.0,
          "close_time": 1771801199999,
          "quote_volume": 188.649,
          "trades": 3,
          "taker_buy_base": 181.0,
          "taker_buy_quote": 7.5296
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0418,
          "close": 0.0418,
          "volume": 5893.0,
          "close_time": 1771804799999,
          "quote_volume": 246.4626,
          "trades": 8,
          "taker_buy_base": 4360.0,
          "taker_buy_quote": 182.248
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 9039.0,
          "close_time": 1771808399999,
          "quote_volume": 375.5771,
          "trades": 6,
          "taker_buy_base": 265.0,
          "taker_buy_quote": 11.0505
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 55113.0,
          "close_time": 1771811999999,
          "quote_volume": 2212.4084,
          "trades": 78,
          "taker_buy_base": 26841.0,
          "taker_buy_quote": 1078.2278
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.04,
          "close": 0.04,
          "volume": 5897.0,
          "close_time": 1771815599999,
          "quote_volume": 236.1646,
          "trades": 20,
          "taker_buy_base": 2724.0,
          "taker_buy_quote": 109.1094
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.0398,
          "volume": 21907.0,
          "close_time": 1771819199999,
          "quote_volume": 874.5756,
          "trades": 60,
          "taker_buy_base": 11117.0,
          "taker_buy_quote": 442.9756
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.04,
          "close": 0.0401,
          "volume": 1963.0,
          "close_time": 1771822799999,
          "quote_volume": 78.6569,
          "trades": 5,
          "taker_buy_base": 1963.0,
          "taker_buy_quote": 78.6569
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 10668.0,
          "close_time": 1771826399999,
          "quote_volume": 431.1561,
          "trades": 8,
          "taker_buy_base": 10236.0,
          "taker_buy_quote": 413.7697
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0404,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0409,
          "volume": 10391.0,
          "close_time": 1771829999999,
          "quote_volume": 420.0783,
          "trades": 8,
          "taker_buy_base": 10203.0,
          "taker_buy_quote": 412.5207
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0408,
          "close": 0.041,
          "volume": 3917.0,
          "close_time": 1771833599999,
          "quote_volume": 160.0862,
          "trades": 11,
          "taker_buy_base": 1901.0,
          "taker_buy_quote": 77.767
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.041,
          "close": 0.041,
          "volume": 0.0,
          "close_time": 1771837199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 639.0,
          "close_time": 1771840799999,
          "quote_volume": 26.0712,
          "trades": 9,
          "taker_buy_base": 639.0,
          "taker_buy_quote": 26.0712
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 5475.0,
          "close_time": 1771844399999,
          "quote_volume": 225.9321,
          "trades": 11,
          "taker_buy_base": 4646.0,
          "taker_buy_quote": 191.7773
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 0.0,
          "close_time": 1771847999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 2391.0,
          "close_time": 1771851599999,
          "quote_volume": 98.2701,
          "trades": 9,
          "taker_buy_base": 1308.0,
          "taker_buy_quote": 53.7588
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.041,
          "close": 0.041,
          "volume": 1671.0,
          "close_time": 1771855199999,
          "quote_volume": 68.7764,
          "trades": 10,
          "taker_buy_base": 1143.0,
          "taker_buy_quote": 47.0514
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 4241.0,
          "close_time": 1771858799999,
          "quote_volume": 173.5196,
          "trades": 13,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 42.536
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 6906.0,
          "close_time": 1771862399999,
          "quote_volume": 281.2772,
          "trades": 15,
          "taker_buy_base": 4228.0,
          "taker_buy_quote": 172.4712
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 1104.0,
          "close_time": 1771865999999,
          "quote_volume": 44.6873,
          "trades": 6,
          "taker_buy_base": 671.0,
          "taker_buy_quote": 27.1755
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 3891.0,
          "close_time": 1771869599999,
          "quote_volume": 154.2514,
          "trades": 3,
          "taker_buy_base": 257.0,
          "taker_buy_quote": 10.28
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 713.0,
          "close_time": 1771873199999,
          "quote_volume": 28.7463,
          "trades": 4,
          "taker_buy_base": 189.0,
          "taker_buy_quote": 7.5978
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 189.0,
          "close_time": 1771876799999,
          "quote_volume": 7.5792,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0398,
          "close": 0.04,
          "volume": 27568.0,
          "close_time": 1771880399999,
          "quote_volume": 1099.9016,
          "trades": 13,
          "taker_buy_base": 1367.0,
          "taker_buy_quote": 54.4066
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.04,
          "close": 0.04,
          "volume": 0.0,
          "close_time": 1771883999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 4229.0,
          "close_time": 1771887599999,
          "quote_volume": 170.0756,
          "trades": 6,
          "taker_buy_base": 3993.0,
          "taker_buy_quote": 160.5648
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 14068.0,
          "close_time": 1771891199999,
          "quote_volume": 566.879,
          "trades": 7,
          "taker_buy_base": 14068.0,
          "taker_buy_quote": 566.879
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0403,
          "high": 0.0417,
          "low": 0.0403,
          "close": 0.0412,
          "volume": 68079.0,
          "close_time": 1771894799999,
          "quote_volume": 2807.4084,
          "trades": 57,
          "taker_buy_base": 20767.0,
          "taker_buy_quote": 858.0928
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 15985.0,
          "close_time": 1771898399999,
          "quote_volume": 662.2812,
          "trades": 52,
          "taker_buy_base": 6714.0,
          "taker_buy_quote": 278.6879
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0415,
          "high": 0.0415,
          "low": 0.041,
          "close": 0.041,
          "volume": 12978.0,
          "close_time": 1771901999999,
          "quote_volume": 537.3635,
          "trades": 7,
          "taker_buy_base": 3168.0,
          "taker_buy_quote": 130.3584
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0405,
          "high": 0.0422,
          "low": 0.0403,
          "close": 0.042,
          "volume": 102744.0,
          "close_time": 1771905599999,
          "quote_volume": 4268.5029,
          "trades": 101,
          "taker_buy_base": 58545.0,
          "taker_buy_quote": 2434.1888
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 40568.0,
          "close_time": 1771909199999,
          "quote_volume": 1704.6337,
          "trades": 42,
          "taker_buy_base": 12886.0,
          "taker_buy_quote": 541.3118
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.0409,
          "close": 0.0414,
          "volume": 35268.0,
          "close_time": 1771912799999,
          "quote_volume": 1461.3505,
          "trades": 72,
          "taker_buy_base": 20435.0,
          "taker_buy_quote": 849.7498
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 13166.0,
          "close_time": 1771916399999,
          "quote_volume": 533.6259,
          "trades": 8,
          "taker_buy_base": 5199.0,
          "taker_buy_quote": 210.0396
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 22667.0,
          "close_time": 1771919999999,
          "quote_volume": 930.1347,
          "trades": 10,
          "taker_buy_base": 583.0,
          "taker_buy_quote": 23.903
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 0.0,
          "close_time": 1771923599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 50791.0,
          "close_time": 1771927199999,
          "quote_volume": 2024.2795,
          "trades": 94,
          "taker_buy_base": 19443.0,
          "taker_buy_quote": 773.0334
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0397,
          "close": 0.0398,
          "volume": 46566.0,
          "close_time": 1771930799999,
          "quote_volume": 1852.9454,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0398,
          "close": 0.0398,
          "volume": 0.0,
          "close_time": 1771934399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 7839.0,
          "close_time": 1771937999999,
          "quote_volume": 310.4244,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0396,
          "high": 0.0399,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 12363.0,
          "close_time": 1771941599999,
          "quote_volume": 492.4679,
          "trades": 13,
          "taker_buy_base": 11103.0,
          "taker_buy_quote": 442.4711
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0398,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0401,
          "volume": 11032.0,
          "close_time": 1771945199999,
          "quote_volume": 437.4437,
          "trades": 18,
          "taker_buy_base": 5032.0,
          "taker_buy_quote": 200.4437
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 40907.0,
          "close_time": 1771948799999,
          "quote_volume": 1634.5359,
          "trades": 7,
          "taker_buy_base": 16004.0,
          "taker_buy_quote": 640.1526
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 8792.0,
          "close_time": 1771952399999,
          "quote_volume": 351.05,
          "trades": 3,
          "taker_buy_base": 2492.0,
          "taker_buy_quote": 99.68
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.04,
          "close": 0.04,
          "volume": 625.0,
          "close_time": 1771955999999,
          "quote_volume": 25.0,
          "trades": 4,
          "taker_buy_base": 625.0,
          "taker_buy_quote": 25.0
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.04,
          "close": 0.0401,
          "volume": 8681.0,
          "close_time": 1771959599999,
          "quote_volume": 347.6992,
          "trades": 11,
          "taker_buy_base": 8681.0,
          "taker_buy_quote": 347.6992
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 2451.0,
          "close_time": 1771963199999,
          "quote_volume": 97.905,
          "trades": 15,
          "taker_buy_base": 1350.0,
          "taker_buy_quote": 53.865
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0399,
          "close": 0.04,
          "volume": 6136.0,
          "close_time": 1771966799999,
          "quote_volume": 244.9627,
          "trades": 10,
          "taker_buy_base": 5845.0,
          "taker_buy_quote": 233.3518
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 7062.0,
          "close_time": 1771970399999,
          "quote_volume": 283.0421,
          "trades": 10,
          "taker_buy_base": 7062.0,
          "taker_buy_quote": 283.0421
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0398,
          "close": 0.04,
          "volume": 7387.0,
          "close_time": 1771973999999,
          "quote_volume": 295.291,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.04,
          "close": 0.04,
          "volume": 0.0,
          "close_time": 1771977599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0404,
          "high": 0.0429,
          "low": 0.0404,
          "close": 0.0422,
          "volume": 276725.0,
          "close_time": 1771981199999,
          "quote_volume": 11544.3365,
          "trades": 207,
          "taker_buy_base": 208175.0,
          "taker_buy_quote": 8675.4174
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.042,
          "high": 0.0423,
          "low": 0.0415,
          "close": 0.0417,
          "volume": 126062.0,
          "close_time": 1771984799999,
          "quote_volume": 5254.3932,
          "trades": 50,
          "taker_buy_base": 26502.0,
          "taker_buy_quote": 1111.0469
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 24416.0,
          "close_time": 1771988399999,
          "quote_volume": 1011.2296,
          "trades": 9,
          "taker_buy_base": 1512.0,
          "taker_buy_quote": 62.8992
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0411,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0417,
          "volume": 15731.0,
          "close_time": 1771991999999,
          "quote_volume": 652.5249,
          "trades": 32,
          "taker_buy_base": 12759.0,
          "taker_buy_quote": 529.2734
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0415,
          "close": 0.0416,
          "volume": 4012.0,
          "close_time": 1771995599999,
          "quote_volume": 166.5466,
          "trades": 10,
          "taker_buy_base": 4012.0,
          "taker_buy_quote": 166.5466
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.0411,
          "volume": 22065.0,
          "close_time": 1771999199999,
          "quote_volume": 906.8558,
          "trades": 15,
          "taker_buy_base": 2453.0,
          "taker_buy_quote": 101.8122
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 1225.0,
          "close_time": 1772002799999,
          "quote_volume": 50.9394,
          "trades": 5,
          "taker_buy_base": 1019.0,
          "taker_buy_quote": 42.3904
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 12547.0,
          "close_time": 1772006399999,
          "quote_volume": 523.2098,
          "trades": 7,
          "taker_buy_base": 6321.0,
          "taker_buy_quote": 264.2082
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0419,
          "high": 0.0419,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 3811.0,
          "close_time": 1772009999999,
          "quote_volume": 158.9963,
          "trades": 18,
          "taker_buy_base": 2068.0,
          "taker_buy_quote": 86.3954
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0418,
          "high": 0.0423,
          "low": 0.0418,
          "close": 0.0423,
          "volume": 17505.0,
          "close_time": 1772013599999,
          "quote_volume": 736.2853,
          "trades": 17,
          "taker_buy_base": 13953.0,
          "taker_buy_quote": 586.1049
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.042,
          "close": 0.0423,
          "volume": 34281.0,
          "close_time": 1772017199999,
          "quote_volume": 1442.697,
          "trades": 39,
          "taker_buy_base": 14391.0,
          "taker_buy_quote": 605.1654
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0423,
          "high": 0.0436,
          "low": 0.0423,
          "close": 0.043,
          "volume": 83307.0,
          "close_time": 1772020799999,
          "quote_volume": 3592.435,
          "trades": 69,
          "taker_buy_base": 54789.0,
          "taker_buy_quote": 2366.7713
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.043,
          "high": 0.0436,
          "low": 0.0422,
          "close": 0.0423,
          "volume": 127169.0,
          "close_time": 1772024399999,
          "quote_volume": 5430.3528,
          "trades": 83,
          "taker_buy_base": 37382.0,
          "taker_buy_quote": 1608.4619
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0425,
          "high": 0.0432,
          "low": 0.0425,
          "close": 0.0432,
          "volume": 26382.0,
          "close_time": 1772027999999,
          "quote_volume": 1133.5344,
          "trades": 36,
          "taker_buy_base": 13462.0,
          "taker_buy_quote": 577.7783
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.043,
          "volume": 18677.0,
          "close_time": 1772031599999,
          "quote_volume": 808.2714,
          "trades": 27,
          "taker_buy_base": 7234.0,
          "taker_buy_quote": 311.2653
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0433,
          "high": 0.0438,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 15058.0,
          "close_time": 1772035199999,
          "quote_volume": 653.4452,
          "trades": 14,
          "taker_buy_base": 1406.0,
          "taker_buy_quote": 61.1704
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0437,
          "close": 0.0437,
          "volume": 24363.0,
          "close_time": 1772038799999,
          "quote_volume": 1064.858,
          "trades": 21,
          "taker_buy_base": 6120.0,
          "taker_buy_quote": 267.6389
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0437,
          "close": 0.0437,
          "volume": 16312.0,
          "close_time": 1772042399999,
          "quote_volume": 713.3043,
          "trades": 79,
          "taker_buy_base": 7863.0,
          "taker_buy_quote": 343.7233
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0437,
          "high": 0.0442,
          "low": 0.0437,
          "close": 0.044,
          "volume": 14355.0,
          "close_time": 1772045999999,
          "quote_volume": 629.6053,
          "trades": 21,
          "taker_buy_base": 8120.0,
          "taker_buy_quote": 357.0902
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0444,
          "close": 0.0447,
          "volume": 21870.0,
          "close_time": 1772049599999,
          "quote_volume": 976.0454,
          "trades": 15,
          "taker_buy_base": 20105.0,
          "taker_buy_quote": 897.6794
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0447,
          "volume": 24552.0,
          "close_time": 1772053199999,
          "quote_volume": 1095.457,
          "trades": 11,
          "taker_buy_base": 9580.0,
          "taker_buy_quote": 427.7765
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0441,
          "close": 0.0445,
          "volume": 256827.0,
          "close_time": 1772056799999,
          "quote_volume": 11389.6549,
          "trades": 55,
          "taker_buy_base": 231655.0,
          "taker_buy_quote": 10276.435
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 16445.0,
          "close_time": 1772060399999,
          "quote_volume": 722.4645,
          "trades": 9,
          "taker_buy_base": 7800.0,
          "taker_buy_quote": 342.42
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 10510.0,
          "close_time": 1772063999999,
          "quote_volume": 457.1708,
          "trades": 8,
          "taker_buy_base": 892.0,
          "taker_buy_quote": 39.1902
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0437,
          "high": 0.0449,
          "low": 0.0431,
          "close": 0.0446,
          "volume": 202843.0,
          "close_time": 1772067599999,
          "quote_volume": 8981.265,
          "trades": 124,
          "taker_buy_base": 110985.0,
          "taker_buy_quote": 4935.5738
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0441,
          "high": 0.0444,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 73217.0,
          "close_time": 1772071199999,
          "quote_volume": 3215.5236,
          "trades": 40,
          "taker_buy_base": 15444.0,
          "taker_buy_quote": 677.0897
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0437,
          "high": 0.0438,
          "low": 0.0434,
          "close": 0.0438,
          "volume": 8335.0,
          "close_time": 1772074799999,
          "quote_volume": 363.5008,
          "trades": 14,
          "taker_buy_base": 655.0,
          "taker_buy_quote": 28.6063
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 12261.0,
          "close_time": 1772078399999,
          "quote_volume": 533.6509,
          "trades": 15,
          "taker_buy_base": 10422.0,
          "taker_buy_quote": 453.5407
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0433,
          "close": 0.0437,
          "volume": 22762.0,
          "close_time": 1772081999999,
          "quote_volume": 990.6165,
          "trades": 11,
          "taker_buy_base": 15290.0,
          "taker_buy_quote": 665.2121
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 7756.0,
          "close_time": 1772085599999,
          "quote_volume": 333.3609,
          "trades": 7,
          "taker_buy_base": 359.0,
          "taker_buy_quote": 15.4011
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 13154.0,
          "close_time": 1772089199999,
          "quote_volume": 561.1939,
          "trades": 10,
          "taker_buy_base": 11552.0,
          "taker_buy_quote": 493.0862
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 914.0,
          "close_time": 1772092799999,
          "quote_volume": 38.7536,
          "trades": 6,
          "taker_buy_base": 385.0,
          "taker_buy_quote": 16.324
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0423,
          "high": 0.0424,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 11143.0,
          "close_time": 1772096399999,
          "quote_volume": 471.3885,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0427,
          "high": 0.0432,
          "low": 0.0427,
          "close": 0.043,
          "volume": 24127.0,
          "close_time": 1772099999999,
          "quote_volume": 1036.0106,
          "trades": 38,
          "taker_buy_base": 14250.0,
          "taker_buy_quote": 614.1379
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0429,
          "high": 0.0431,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 25372.0,
          "close_time": 1772103599999,
          "quote_volume": 1087.2521,
          "trades": 37,
          "taker_buy_base": 22961.0,
          "taker_buy_quote": 983.8727
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0427,
          "high": 0.043,
          "low": 0.0424,
          "close": 0.043,
          "volume": 39398.0,
          "close_time": 1772107199999,
          "quote_volume": 1680.1892,
          "trades": 21,
          "taker_buy_base": 33088.0,
          "taker_buy_quote": 1410.7522
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 16985.0,
          "close_time": 1772110799999,
          "quote_volume": 728.6565,
          "trades": 17,
          "taker_buy_base": 10247.0,
          "taker_buy_quote": 439.5963
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0428,
          "high": 0.0429,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 1702.0,
          "close_time": 1772114399999,
          "quote_volume": 72.9871,
          "trades": 3,
          "taker_buy_base": 287.0,
          "taker_buy_quote": 12.2836
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 1078.0,
          "close_time": 1772117999999,
          "quote_volume": 45.9057,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0426,
          "close": 0.0427,
          "volume": 7961.0,
          "close_time": 1772121599999,
          "quote_volume": 340.5491,
          "trades": 38,
          "taker_buy_base": 2915.0,
          "taker_buy_quote": 124.8983
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.042,
          "volume": 7550.0,
          "close_time": 1772125199999,
          "quote_volume": 318.8433,
          "trades": 10,
          "taker_buy_base": 762.0,
          "taker_buy_quote": 32.2294
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0421,
          "close": 0.0422,
          "volume": 793.0,
          "close_time": 1772128799999,
          "quote_volume": 33.4229,
          "trades": 7,
          "taker_buy_base": 616.0,
          "taker_buy_quote": 25.9535
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0423,
          "high": 0.0425,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 3180.0,
          "close_time": 1772132399999,
          "quote_volume": 134.6462,
          "trades": 20,
          "taker_buy_base": 385.0,
          "taker_buy_quote": 16.3625
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0427,
          "high": 0.0433,
          "low": 0.0427,
          "close": 0.043,
          "volume": 14878.0,
          "close_time": 1772135999999,
          "quote_volume": 640.6603,
          "trades": 34,
          "taker_buy_base": 11567.0,
          "taker_buy_quote": 497.8361
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.043,
          "close": 0.043,
          "volume": 7691.0,
          "close_time": 1772139599999,
          "quote_volume": 330.7851,
          "trades": 12,
          "taker_buy_base": 581.0,
          "taker_buy_quote": 24.983
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 0.0,
          "close_time": 1772143199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.043,
          "close": 0.0432,
          "volume": 9067.0,
          "close_time": 1772146799999,
          "quote_volume": 391.0834,
          "trades": 32,
          "taker_buy_base": 5677.0,
          "taker_buy_quote": 244.8981
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 1421.0,
          "close_time": 1772150399999,
          "quote_volume": 61.2901,
          "trades": 9,
          "taker_buy_base": 369.0,
          "taker_buy_quote": 15.9039
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0433,
          "high": 0.045,
          "low": 0.0426,
          "close": 0.0432,
          "volume": 155354.0,
          "close_time": 1772153999999,
          "quote_volume": 6751.4553,
          "trades": 135,
          "taker_buy_base": 77581.0,
          "taker_buy_quote": 3382.7403
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 35432.0,
          "close_time": 1772157599999,
          "quote_volume": 1536.5357,
          "trades": 51,
          "taker_buy_base": 9764.0,
          "taker_buy_quote": 423.3955
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0433,
          "high": 0.044,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 75052.0,
          "close_time": 1772161199999,
          "quote_volume": 3269.8023,
          "trades": 39,
          "taker_buy_base": 18318.0,
          "taker_buy_quote": 799.143
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0432,
          "close": 0.0437,
          "volume": 32079.0,
          "close_time": 1772164799999,
          "quote_volume": 1397.1304,
          "trades": 33,
          "taker_buy_base": 2056.0,
          "taker_buy_quote": 89.5035
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0436,
          "high": 0.044,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 18840.0,
          "close_time": 1772168399999,
          "quote_volume": 824.2712,
          "trades": 37,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0438,
          "high": 0.044,
          "low": 0.0436,
          "close": 0.0436,
          "volume": 11622.0,
          "close_time": 1772171999999,
          "quote_volume": 508.3915,
          "trades": 31,
          "taker_buy_base": 342.0,
          "taker_buy_quote": 15.048
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0436,
          "close": 0.0436,
          "volume": 8672.0,
          "close_time": 1772175599999,
          "quote_volume": 378.2502,
          "trades": 27,
          "taker_buy_base": 755.0,
          "taker_buy_quote": 33.069
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0436,
          "high": 0.0443,
          "low": 0.0436,
          "close": 0.0443,
          "volume": 2747.0,
          "close_time": 1772179199999,
          "quote_volume": 120.5506,
          "trades": 10,
          "taker_buy_base": 1863.0,
          "taker_buy_quote": 81.4536
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0441,
          "high": 0.0445,
          "low": 0.0441,
          "close": 0.0445,
          "volume": 15981.0,
          "close_time": 1772182799999,
          "quote_volume": 709.1058,
          "trades": 10,
          "taker_buy_base": 13447.0,
          "taker_buy_quote": 596.6962
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.0442,
          "close": 0.0443,
          "volume": 5140.0,
          "close_time": 1772186399999,
          "quote_volume": 227.5385,
          "trades": 12,
          "taker_buy_base": 1679.0,
          "taker_buy_quote": 74.414
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0438,
          "close": 0.0441,
          "volume": 43812.0,
          "close_time": 1772189999999,
          "quote_volume": 1938.1462,
          "trades": 36,
          "taker_buy_base": 568.0,
          "taker_buy_quote": 24.9352
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.044,
          "high": 0.0444,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 21788.0,
          "close_time": 1772193599999,
          "quote_volume": 952.565,
          "trades": 47,
          "taker_buy_base": 3685.0,
          "taker_buy_quote": 162.6434
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 22415.0,
          "close_time": 1772197199999,
          "quote_volume": 972.1187,
          "trades": 14,
          "taker_buy_base": 17229.0,
          "taker_buy_quote": 747.2968
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0434,
          "high": 0.0438,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 20768.0,
          "close_time": 1772200799999,
          "quote_volume": 902.2566,
          "trades": 23,
          "taker_buy_base": 1307.0,
          "taker_buy_quote": 56.985
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0435,
          "close": 0.0436,
          "volume": 735.0,
          "close_time": 1772204399999,
          "quote_volume": 31.9886,
          "trades": 4,
          "taker_buy_base": 735.0,
          "taker_buy_quote": 31.9886
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 16209.0,
          "close_time": 1772207999999,
          "quote_volume": 706.9029,
          "trades": 25,
          "taker_buy_base": 9336.0,
          "taker_buy_quote": 407.1528
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.044,
          "high": 0.0441,
          "low": 0.044,
          "close": 0.044,
          "volume": 20952.0,
          "close_time": 1772211599999,
          "quote_volume": 921.9039,
          "trades": 10,
          "taker_buy_base": 11301.0,
          "taker_buy_quote": 497.2599
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0436,
          "high": 0.0443,
          "low": 0.0436,
          "close": 0.0442,
          "volume": 17175.0,
          "close_time": 1772215199999,
          "quote_volume": 758.8097,
          "trades": 16,
          "taker_buy_base": 1319.0,
          "taker_buy_quote": 58.1828
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0439,
          "close": 0.0439,
          "volume": 1964.0,
          "close_time": 1772218799999,
          "quote_volume": 86.6648,
          "trades": 3,
          "taker_buy_base": 851.0,
          "taker_buy_quote": 37.3589
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 5510.0,
          "close_time": 1772222399999,
          "quote_volume": 239.9978,
          "trades": 14,
          "taker_buy_base": 3226.0,
          "taker_buy_quote": 140.6438
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 570.0,
          "close_time": 1772225999999,
          "quote_volume": 24.966,
          "trades": 4,
          "taker_buy_base": 570.0,
          "taker_buy_quote": 24.966
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0435,
          "close": 0.0437,
          "volume": 21169.0,
          "close_time": 1772229599999,
          "quote_volume": 922.8994,
          "trades": 15,
          "taker_buy_base": 15169.0,
          "taker_buy_quote": 660.6994
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0429,
          "close": 0.0434,
          "volume": 33361.0,
          "close_time": 1772233199999,
          "quote_volume": 1439.4268,
          "trades": 36,
          "taker_buy_base": 10620.0,
          "taker_buy_quote": 457.1916
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0435,
          "close": 0.0437,
          "volume": 1358.0,
          "close_time": 1772236799999,
          "quote_volume": 59.2351,
          "trades": 6,
          "taker_buy_base": 994.0,
          "taker_buy_quote": 43.4011
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 5113.0,
          "close_time": 1772240399999,
          "quote_volume": 221.2169,
          "trades": 6,
          "taker_buy_base": 1416.0,
          "taker_buy_quote": 61.1712
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.043,
          "close": 0.0431,
          "volume": 6770.0,
          "close_time": 1772243999999,
          "quote_volume": 291.7311,
          "trades": 7,
          "taker_buy_base": 559.0,
          "taker_buy_quote": 24.037
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 948.0,
          "close_time": 1772247599999,
          "quote_volume": 41.0878,
          "trades": 7,
          "taker_buy_base": 554.0,
          "taker_buy_quote": 23.9882
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 697.0,
          "close_time": 1772251199999,
          "quote_volume": 29.971,
          "trades": 1,
          "taker_buy_base": 697.0,
          "taker_buy_quote": 29.971
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 0.0,
          "close_time": 1772254799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 15821.0,
          "close_time": 1772258399999,
          "quote_volume": 670.8104,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0424,
          "high": 0.0425,
          "low": 0.041,
          "close": 0.0413,
          "volume": 108605.0,
          "close_time": 1772261999999,
          "quote_volume": 4517.8064,
          "trades": 62,
          "taker_buy_base": 57785.0,
          "taker_buy_quote": 2391.1766
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0409,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0414,
          "volume": 38342.0,
          "close_time": 1772265599999,
          "quote_volume": 1573.2768,
          "trades": 28,
          "taker_buy_base": 25693.0,
          "taker_buy_quote": 1052.6725
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 10185.0,
          "close_time": 1772269199999,
          "quote_volume": 417.4191,
          "trades": 14,
          "taker_buy_base": 8821.0,
          "taker_buy_quote": 361.4951
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 6373.0,
          "close_time": 1772272799999,
          "quote_volume": 256.1946,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 31476.0,
          "close_time": 1772276399999,
          "quote_volume": 1263.388,
          "trades": 25,
          "taker_buy_base": 13204.0,
          "taker_buy_quote": 530.6187
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.04,
          "close": 0.0401,
          "volume": 50023.0,
          "close_time": 1772279999999,
          "quote_volume": 2003.0914,
          "trades": 41,
          "taker_buy_base": 17443.0,
          "taker_buy_quote": 698.8643
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 42832.0,
          "close_time": 1772283599999,
          "quote_volume": 1727.6439,
          "trades": 31,
          "taker_buy_base": 16891.0,
          "taker_buy_quote": 682.3964
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0406,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.0411,
          "volume": 40936.0,
          "close_time": 1772287199999,
          "quote_volume": 1665.6313,
          "trades": 50,
          "taker_buy_base": 38517.0,
          "taker_buy_quote": 1566.2104
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 1088.0,
          "close_time": 1772290799999,
          "quote_volume": 44.7168,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.041,
          "close": 0.041,
          "volume": 9853.0,
          "close_time": 1772294399999,
          "quote_volume": 403.973,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 4401.0,
          "close_time": 1772297999999,
          "quote_volume": 182.7944,
          "trades": 26,
          "taker_buy_base": 3247.0,
          "taker_buy_quote": 135.0188
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 10506.0,
          "close_time": 1772301599999,
          "quote_volume": 433.9867,
          "trades": 9,
          "taker_buy_base": 153.0,
          "taker_buy_quote": 6.3495
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 5279.0,
          "close_time": 1772305199999,
          "quote_volume": 219.326,
          "trades": 5,
          "taker_buy_base": 2475.0,
          "taker_buy_quote": 102.96
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0423,
          "high": 0.0426,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 7783.0,
          "close_time": 1772308799999,
          "quote_volume": 330.3652,
          "trades": 24,
          "taker_buy_base": 3532.0,
          "taker_buy_quote": 150.1681
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0428,
          "high": 0.0429,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 13576.0,
          "close_time": 1772312399999,
          "quote_volume": 581.2317,
          "trades": 28,
          "taker_buy_base": 10775.0,
          "taker_buy_quote": 461.17
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0427,
          "high": 0.043,
          "low": 0.0427,
          "close": 0.043,
          "volume": 1438.0,
          "close_time": 1772315999999,
          "quote_volume": 61.7989,
          "trades": 10,
          "taker_buy_base": 879.0,
          "taker_buy_quote": 37.7619
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 26227.0,
          "close_time": 1772319599999,
          "quote_volume": 1132.6595,
          "trades": 22,
          "taker_buy_base": 9441.0,
          "taker_buy_quote": 408.7576
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 7632.0,
          "close_time": 1772323199999,
          "quote_volume": 332.036,
          "trades": 14,
          "taker_buy_base": 1496.0,
          "taker_buy_quote": 65.1336
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0433,
          "high": 0.0441,
          "low": 0.0432,
          "close": 0.0432,
          "volume": 58568.0,
          "close_time": 1772326799999,
          "quote_volume": 2548.6551,
          "trades": 43,
          "taker_buy_base": 9419.0,
          "taker_buy_quote": 408.7846
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0432,
          "high": 0.0436,
          "low": 0.0427,
          "close": 0.0436,
          "volume": 42267.0,
          "close_time": 1772330399999,
          "quote_volume": 1818.4963,
          "trades": 48,
          "taker_buy_base": 21718.0,
          "taker_buy_quote": 934.7915
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0439,
          "high": 0.0447,
          "low": 0.0438,
          "close": 0.0444,
          "volume": 110322.0,
          "close_time": 1772333999999,
          "quote_volume": 4891.5235,
          "trades": 127,
          "taker_buy_base": 44957.0,
          "taker_buy_quote": 1991.9301
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0443,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.044,
          "volume": 28779.0,
          "close_time": 1772337599999,
          "quote_volume": 1270.9543,
          "trades": 25,
          "taker_buy_base": 6934.0,
          "taker_buy_quote": 307.192
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 9695.0,
          "close_time": 1772341199999,
          "quote_volume": 424.9098,
          "trades": 14,
          "taker_buy_base": 7800.0,
          "taker_buy_quote": 342.42
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 0.0,
          "close_time": 1772344799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0435,
          "volume": 18674.0,
          "close_time": 1772348399999,
          "quote_volume": 809.5505,
          "trades": 21,
          "taker_buy_base": 1132.0,
          "taker_buy_quote": 49.242
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.044,
          "high": 0.0445,
          "low": 0.044,
          "close": 0.0445,
          "volume": 26128.0,
          "close_time": 1772351999999,
          "quote_volume": 1152.9075,
          "trades": 18,
          "taker_buy_base": 12990.0,
          "taker_buy_quote": 573.6067
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 10159.0,
          "close_time": 1772355599999,
          "quote_volume": 452.2596,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0438,
          "high": 0.0439,
          "low": 0.0438,
          "close": 0.0439,
          "volume": 10521.0,
          "close_time": 1772359199999,
          "quote_volume": 461.859,
          "trades": 4,
          "taker_buy_base": 10392.0,
          "taker_buy_quote": 456.2088
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 1013.0,
          "close_time": 1772362799999,
          "quote_volume": 43.9793,
          "trades": 2,
          "taker_buy_base": 151.0,
          "taker_buy_quote": 6.5685
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 9942.0,
          "close_time": 1772366399999,
          "quote_volume": 433.2888,
          "trades": 21,
          "taker_buy_base": 3638.0,
          "taker_buy_quote": 158.4344
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0435,
          "high": 0.044,
          "low": 0.0435,
          "close": 0.0436,
          "volume": 86072.0,
          "close_time": 1772369999999,
          "quote_volume": 3764.8713,
          "trades": 67,
          "taker_buy_base": 54058.0,
          "taker_buy_quote": 2365.0731
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.043,
          "close": 0.0439,
          "volume": 32431.0,
          "close_time": 1772373599999,
          "quote_volume": 1401.4683,
          "trades": 77,
          "taker_buy_base": 28276.0,
          "taker_buy_quote": 1221.898
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 34505.0,
          "close_time": 1772377199999,
          "quote_volume": 1508.6424,
          "trades": 72,
          "taker_buy_base": 14699.0,
          "taker_buy_quote": 642.6005
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 898.0,
          "close_time": 1772380799999,
          "quote_volume": 39.3324,
          "trades": 15,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 10120.0,
          "close_time": 1772384399999,
          "quote_volume": 439.3591,
          "trades": 16,
          "taker_buy_base": 1077.0,
          "taker_buy_quote": 47.1717
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 33724.0,
          "close_time": 1772387999999,
          "quote_volume": 1456.0698,
          "trades": 23,
          "taker_buy_base": 5967.0,
          "taker_buy_quote": 258.6908
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 1014.0,
          "close_time": 1772391599999,
          "quote_volume": 44.1198,
          "trades": 9,
          "taker_buy_base": 761.0,
          "taker_buy_quote": 33.1396
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.043,
          "close": 0.0431,
          "volume": 15689.0,
          "close_time": 1772395199999,
          "quote_volume": 674.6739,
          "trades": 10,
          "taker_buy_base": 8269.0,
          "taker_buy_quote": 355.6139
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0423,
          "high": 0.0423,
          "low": 0.042,
          "close": 0.042,
          "volume": 13684.0,
          "close_time": 1772398799999,
          "quote_volume": 577.5829,
          "trades": 7,
          "taker_buy_base": 7286.0,
          "taker_buy_quote": 308.1978
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0426,
          "high": 0.0428,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 1532.0,
          "close_time": 1772402399999,
          "quote_volume": 65.2974,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0429,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0428,
          "volume": 42118.0,
          "close_time": 1772405999999,
          "quote_volume": 1818.4835,
          "trades": 41,
          "taker_buy_base": 27300.0,
          "taker_buy_quote": 1179.0576
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 820.0,
          "close_time": 1772409599999,
          "quote_volume": 35.342,
          "trades": 3,
          "taker_buy_base": 176.0,
          "taker_buy_quote": 7.5856
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0432,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0434,
          "volume": 7832.0,
          "close_time": 1772413199999,
          "quote_volume": 340.3538,
          "trades": 24,
          "taker_buy_base": 2298.0,
          "taker_buy_quote": 100.3601
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0436,
          "close": 0.0436,
          "volume": 1495.0,
          "close_time": 1772416799999,
          "quote_volume": 65.2595,
          "trades": 10,
          "taker_buy_base": 775.0,
          "taker_buy_quote": 33.8675
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 2548.0,
          "close_time": 1772420399999,
          "quote_volume": 110.4047,
          "trades": 11,
          "taker_buy_base": 1546.0,
          "taker_buy_quote": 66.8177
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 13582.0,
          "close_time": 1772423999999,
          "quote_volume": 592.7907,
          "trades": 4,
          "taker_buy_base": 13582.0,
          "taker_buy_quote": 592.7907
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0434,
          "close": 0.0434,
          "volume": 9412.0,
          "close_time": 1772427599999,
          "quote_volume": 410.5532,
          "trades": 17,
          "taker_buy_base": 8758.0,
          "taker_buy_quote": 382.1391
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 9719.0,
          "close_time": 1772431199999,
          "quote_volume": 423.9982,
          "trades": 8,
          "taker_buy_base": 7557.0,
          "taker_buy_quote": 329.4614
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.0429,
          "close": 0.0433,
          "volume": 4580.0,
          "close_time": 1772434799999,
          "quote_volume": 197.003,
          "trades": 27,
          "taker_buy_base": 615.0,
          "taker_buy_quote": 26.6463
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0429,
          "high": 0.0432,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 4170.0,
          "close_time": 1772438399999,
          "quote_volume": 179.6658,
          "trades": 8,
          "taker_buy_base": 554.0,
          "taker_buy_quote": 23.7666
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0435,
          "volume": 21164.0,
          "close_time": 1772441999999,
          "quote_volume": 911.8679,
          "trades": 44,
          "taker_buy_base": 4130.0,
          "taker_buy_quote": 178.2956
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 20877.0,
          "close_time": 1772445599999,
          "quote_volume": 907.752,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 14406.0,
          "close_time": 1772449199999,
          "quote_volume": 623.9371,
          "trades": 30,
          "taker_buy_base": 307.0,
          "taker_buy_quote": 13.3545
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 40500.0,
          "close_time": 1772452799999,
          "quote_volume": 1763.8315,
          "trades": 44,
          "taker_buy_base": 1487.0,
          "taker_buy_quote": 64.8332
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 10614.0,
          "close_time": 1772456399999,
          "quote_volume": 461.2061,
          "trades": 29,
          "taker_buy_base": 488.0,
          "taker_buy_quote": 21.228
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 3806.0,
          "close_time": 1772459999999,
          "quote_volume": 165.6099,
          "trades": 6,
          "taker_buy_base": 1839.0,
          "taker_buy_quote": 79.9965
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.0436,
          "high": 0.0444,
          "low": 0.0436,
          "close": 0.0444,
          "volume": 45542.0,
          "close_time": 1772463599999,
          "quote_volume": 1996.9895,
          "trades": 34,
          "taker_buy_base": 23005.0,
          "taker_buy_quote": 1007.9396
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0443,
          "high": 0.0448,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 47781.0,
          "close_time": 1772467199999,
          "quote_volume": 2122.3164,
          "trades": 67,
          "taker_buy_base": 10836.0,
          "taker_buy_quote": 479.2296
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 10157.0,
          "close_time": 1772470799999,
          "quote_volume": 451.7687,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 0.0,
          "close_time": 1772474399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.044,
          "close": 0.044,
          "volume": 183.0,
          "close_time": 1772477999999,
          "quote_volume": 8.052,
          "trades": 1,
          "taker_buy_base": 183.0,
          "taker_buy_quote": 8.052
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0437,
          "close": 0.044,
          "volume": 17913.0,
          "close_time": 1772481599999,
          "quote_volume": 786.8268,
          "trades": 21,
          "taker_buy_base": 10250.0,
          "taker_buy_quote": 449.883
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0436,
          "close": 0.0439,
          "volume": 3212.0,
          "close_time": 1772485199999,
          "quote_volume": 140.5109,
          "trades": 14,
          "taker_buy_base": 2054.0,
          "taker_buy_quote": 90.0221
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0437,
          "close": 0.044,
          "volume": 24273.0,
          "close_time": 1772488799999,
          "quote_volume": 1062.1434,
          "trades": 8,
          "taker_buy_base": 9244.0,
          "taker_buy_quote": 405.0855
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 285.0,
          "close_time": 1772492399999,
          "quote_volume": 12.597,
          "trades": 1,
          "taker_buy_base": 285.0,
          "taker_buy_quote": 12.597
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 14806.0,
          "close_time": 1772495999999,
          "quote_volume": 641.7734,
          "trades": 17,
          "taker_buy_base": 13373.0,
          "taker_buy_quote": 579.549
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0433,
          "high": 0.0469,
          "low": 0.043,
          "close": 0.0432,
          "volume": 442077.0,
          "close_time": 1772499599999,
          "quote_volume": 19661.9433,
          "trades": 404,
          "taker_buy_base": 200230.0,
          "taker_buy_quote": 8997.423
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0427,
          "close": 0.043,
          "volume": 42971.0,
          "close_time": 1772503199999,
          "quote_volume": 1849.1395,
          "trades": 34,
          "taker_buy_base": 11713.0,
          "taker_buy_quote": 505.4319
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 0.0,
          "close_time": 1772506799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 0.0,
          "close_time": 1772510399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.043,
          "close": 0.043,
          "volume": 0.0,
          "close_time": 1772513999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 3426.0,
          "close_time": 1772517599999,
          "quote_volume": 148.6041,
          "trades": 22,
          "taker_buy_base": 1541.0,
          "taker_buy_quote": 66.7951
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 22649.0,
          "close_time": 1772521199999,
          "quote_volume": 962.7891,
          "trades": 6,
          "taker_buy_base": 6064.0,
          "taker_buy_quote": 257.9266
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 6148.0,
          "close_time": 1772524799999,
          "quote_volume": 262.5196,
          "trades": 55,
          "taker_buy_base": 6148.0,
          "taker_buy_quote": 262.5196
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 1720.0,
          "close_time": 1772528399999,
          "quote_volume": 73.418,
          "trades": 6,
          "taker_buy_base": 1128.0,
          "taker_buy_quote": 48.4356
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 27859.0,
          "close_time": 1772531999999,
          "quote_volume": 1176.898,
          "trades": 25,
          "taker_buy_base": 18669.0,
          "taker_buy_quote": 787.6576
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.042,
          "close": 0.042,
          "volume": 5795.0,
          "close_time": 1772535599999,
          "quote_volume": 243.39,
          "trades": 6,
          "taker_buy_base": 3007.0,
          "taker_buy_quote": 126.294
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.042,
          "close": 0.042,
          "volume": 928.0,
          "close_time": 1772539199999,
          "quote_volume": 38.976,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 31049.0,
          "close_time": 1772542799999,
          "quote_volume": 1319.1955,
          "trades": 17,
          "taker_buy_base": 14042.0,
          "taker_buy_quote": 596.6841
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.0421,
          "close": 0.0421,
          "volume": 1927.0,
          "close_time": 1772546399999,
          "quote_volume": 81.1267,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 10292.0,
          "close_time": 1772549999999,
          "quote_volume": 430.2147,
          "trades": 25,
          "taker_buy_base": 3241.0,
          "taker_buy_quote": 136.2406
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0417,
          "high": 0.0424,
          "low": 0.0417,
          "close": 0.0424,
          "volume": 4280.0,
          "close_time": 1772553599999,
          "quote_volume": 180.0122,
          "trades": 10,
          "taker_buy_base": 3910.0,
          "taker_buy_quote": 164.5832
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0423,
          "high": 0.0432,
          "low": 0.0423,
          "close": 0.0428,
          "volume": 38829.0,
          "close_time": 1772557199999,
          "quote_volume": 1664.701,
          "trades": 28,
          "taker_buy_base": 10491.0,
          "taker_buy_quote": 450.8599
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0426,
          "close": 0.0426,
          "volume": 1171.0,
          "close_time": 1772560799999,
          "quote_volume": 49.8846,
          "trades": 3,
          "taker_buy_base": 1171.0,
          "taker_buy_quote": 49.8846
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0426,
          "close": 0.0426,
          "volume": 0.0,
          "close_time": 1772564399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0425,
          "high": 0.0425,
          "low": 0.0424,
          "close": 0.0425,
          "volume": 3287.0,
          "close_time": 1772567999999,
          "quote_volume": 139.5104,
          "trades": 19,
          "taker_buy_base": 764.0,
          "taker_buy_quote": 32.3936
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0425,
          "high": 0.0425,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 0.0,
          "close_time": 1772571599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 635.0,
          "close_time": 1772575199999,
          "quote_volume": 26.924,
          "trades": 1,
          "taker_buy_base": 635.0,
          "taker_buy_quote": 26.924
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 0.0,
          "close_time": 1772578799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0426,
          "high": 0.0427,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 15832.0,
          "close_time": 1772582399999,
          "quote_volume": 674.7915,
          "trades": 11,
          "taker_buy_base": 9832.0,
          "taker_buy_quote": 419.7915
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 4654.0,
          "close_time": 1772585999999,
          "quote_volume": 197.9486,
          "trades": 13,
          "taker_buy_base": 4460.0,
          "taker_buy_quote": 189.7618
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 6000.0,
          "close_time": 1772589599999,
          "quote_volume": 254.4,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.0419,
          "close": 0.0423,
          "volume": 37889.0,
          "close_time": 1772593199999,
          "quote_volume": 1593.9601,
          "trades": 22,
          "taker_buy_base": 23517.0,
          "taker_buy_quote": 990.0989
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 9338.0,
          "close_time": 1772596799999,
          "quote_volume": 391.7407,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0418,
          "close": 0.0418,
          "volume": 4760.0,
          "close_time": 1772600399999,
          "quote_volume": 198.968,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0419,
          "high": 0.0419,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 7990.0,
          "close_time": 1772603999999,
          "quote_volume": 334.781,
          "trades": 5,
          "taker_buy_base": 1785.0,
          "taker_buy_quote": 74.7915
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0417,
          "close": 0.0419,
          "volume": 20825.0,
          "close_time": 1772607599999,
          "quote_volume": 871.5437,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0419,
          "high": 0.0419,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 0.0,
          "close_time": 1772611199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0424,
          "high": 0.0433,
          "low": 0.0423,
          "close": 0.0433,
          "volume": 6430.0,
          "close_time": 1772614799999,
          "quote_volume": 273.7665,
          "trades": 18,
          "taker_buy_base": 5262.0,
          "taker_buy_quote": 224.2598
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 0.0,
          "close_time": 1772618399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.0434,
          "close": 0.0434,
          "volume": 1191.0,
          "close_time": 1772621999999,
          "quote_volume": 51.6894,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.0432,
          "high": 0.0432,
          "low": 0.0432,
          "close": 0.0432,
          "volume": 153.0,
          "close_time": 1772625599999,
          "quote_volume": 6.6096,
          "trades": 1,
          "taker_buy_base": 153.0,
          "taker_buy_quote": 6.6096
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.043,
          "high": 0.0432,
          "low": 0.043,
          "close": 0.0432,
          "volume": 14022.0,
          "close_time": 1772629199999,
          "quote_volume": 604.2582,
          "trades": 4,
          "taker_buy_base": 6900.0,
          "taker_buy_quote": 296.7
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0432,
          "high": 0.0434,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 20244.0,
          "close_time": 1772632799999,
          "quote_volume": 876.9219,
          "trades": 7,
          "taker_buy_base": 8934.0,
          "taker_buy_quote": 386.8422
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0434,
          "high": 0.0439,
          "low": 0.0434,
          "close": 0.0437,
          "volume": 12969.0,
          "close_time": 1772636399999,
          "quote_volume": 567.2035,
          "trades": 5,
          "taker_buy_base": 6369.0,
          "taker_buy_quote": 278.9635
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0437,
          "high": 0.0443,
          "low": 0.0436,
          "close": 0.0443,
          "volume": 25701.0,
          "close_time": 1772639999999,
          "quote_volume": 1130.1268,
          "trades": 12,
          "taker_buy_base": 13432.0,
          "taker_buy_quote": 591.8457
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0439,
          "close": 0.044,
          "volume": 28367.0,
          "close_time": 1772643599999,
          "quote_volume": 1249.3873,
          "trades": 6,
          "taker_buy_base": 12410.0,
          "taker_buy_quote": 545.1198
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.044,
          "close": 0.044,
          "volume": 1151.0,
          "close_time": 1772647199999,
          "quote_volume": 50.644,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.044,
          "high": 0.0443,
          "low": 0.044,
          "close": 0.0442,
          "volume": 14826.0,
          "close_time": 1772650799999,
          "quote_volume": 654.5964,
          "trades": 8,
          "taker_buy_base": 6412.0,
          "taker_buy_quote": 283.4104
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 484.0,
          "close_time": 1772654399999,
          "quote_volume": 21.5097,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 0.0,
          "close_time": 1772657999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 33474.0,
          "close_time": 1772661599999,
          "quote_volume": 1501.1668,
          "trades": 10,
          "taker_buy_base": 24722.0,
          "taker_buy_quote": 1108.202
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 2254.0,
          "close_time": 1772665199999,
          "quote_volume": 100.5638,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0439,
          "close": 0.0441,
          "volume": 1250.0,
          "close_time": 1772668799999,
          "quote_volume": 55.0572,
          "trades": 4,
          "taker_buy_base": 454.0,
          "taker_buy_quote": 20.0674
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.044,
          "close": 0.0442,
          "volume": 3954.0,
          "close_time": 1772672399999,
          "quote_volume": 174.2543,
          "trades": 6,
          "taker_buy_base": 1756.0,
          "taker_buy_quote": 77.5019
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 0.0,
          "close_time": 1772675999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0439,
          "high": 0.044,
          "low": 0.0439,
          "close": 0.044,
          "volume": 12570.0,
          "close_time": 1772679599999,
          "quote_volume": 551.857,
          "trades": 6,
          "taker_buy_base": 340.0,
          "taker_buy_quote": 14.96
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0437,
          "close": 0.0437,
          "volume": 170.0,
          "close_time": 1772683199999,
          "quote_volume": 7.429,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0437,
          "high": 0.0438,
          "low": 0.0437,
          "close": 0.0438,
          "volume": 14850.0,
          "close_time": 1772686799999,
          "quote_volume": 649.9815,
          "trades": 9,
          "taker_buy_base": 11660.0,
          "taker_buy_quote": 510.5785
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 0.0,
          "close_time": 1772690399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 0.0,
          "close_time": 1772693999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.04372,
          "close": 0.04372,
          "volume": 5759.0,
          "close_time": 1772697599999,
          "quote_volume": 252.18811,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.04361,
          "high": 0.0437,
          "low": 0.04361,
          "close": 0.0437,
          "volume": 5227.0,
          "close_time": 1772701199999,
          "quote_volume": 228.34737,
          "trades": 5,
          "taker_buy_base": 4654.0,
          "taker_buy_quote": 203.35884
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.04389,
          "high": 0.04389,
          "low": 0.04375,
          "close": 0.04381,
          "volume": 7744.0,
          "close_time": 1772704799999,
          "quote_volume": 339.28025,
          "trades": 4,
          "taker_buy_base": 3991.0,
          "taker_buy_quote": 174.8261
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.04387,
          "high": 0.04402,
          "low": 0.04385,
          "close": 0.04392,
          "volume": 20506.0,
          "close_time": 1772708399999,
          "quote_volume": 900.4822,
          "trades": 32,
          "taker_buy_base": 12400.0,
          "taker_buy_quote": 544.31836
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.04392,
          "high": 0.04392,
          "low": 0.04344,
          "close": 0.04345,
          "volume": 21013.0,
          "close_time": 1772711999999,
          "quote_volume": 915.78246,
          "trades": 21,
          "taker_buy_base": 9414.0,
          "taker_buy_quote": 410.15913
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0435,
          "high": 0.04375,
          "low": 0.04346,
          "close": 0.0437,
          "volume": 22873.0,
          "close_time": 1772715599999,
          "quote_volume": 996.96294,
          "trades": 33,
          "taker_buy_base": 6128.0,
          "taker_buy_quote": 267.56323
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.04359,
          "high": 0.04359,
          "low": 0.04316,
          "close": 0.04338,
          "volume": 16896.0,
          "close_time": 1772719199999,
          "quote_volume": 732.61505,
          "trades": 86,
          "taker_buy_base": 7855.0,
          "taker_buy_quote": 340.49343
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.04337,
          "high": 0.04364,
          "low": 0.04327,
          "close": 0.04362,
          "volume": 9680.0,
          "close_time": 1772722799999,
          "quote_volume": 420.53582,
          "trades": 74,
          "taker_buy_base": 4459.0,
          "taker_buy_quote": 193.71165
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.04365,
          "high": 0.04365,
          "low": 0.04283,
          "close": 0.04283,
          "volume": 23619.0,
          "close_time": 1772726399999,
          "quote_volume": 1017.34471,
          "trades": 40,
          "taker_buy_base": 9411.0,
          "taker_buy_quote": 404.98057
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.04273,
          "high": 0.04281,
          "low": 0.0423,
          "close": 0.04263,
          "volume": 25171.0,
          "close_time": 1772729999999,
          "quote_volume": 1072.11061,
          "trades": 31,
          "taker_buy_base": 12350.0,
          "taker_buy_quote": 525.89339
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.04273,
          "high": 0.04273,
          "low": 0.04223,
          "close": 0.04233,
          "volume": 66410.0,
          "close_time": 1772733599999,
          "quote_volume": 2813.99005,
          "trades": 89,
          "taker_buy_base": 30931.0,
          "taker_buy_quote": 1310.80678
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.04223,
          "high": 0.04249,
          "low": 0.04223,
          "close": 0.04242,
          "volume": 31456.0,
          "close_time": 1772737199999,
          "quote_volume": 1332.80261,
          "trades": 34,
          "taker_buy_base": 17481.0,
          "taker_buy_quote": 740.50988
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.04241,
          "high": 0.0428,
          "low": 0.04235,
          "close": 0.0424,
          "volume": 67211.0,
          "close_time": 1772740799999,
          "quote_volume": 2862.7374,
          "trades": 61,
          "taker_buy_base": 34930.0,
          "taker_buy_quote": 1487.62574
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.04243,
          "high": 0.04288,
          "low": 0.04242,
          "close": 0.04288,
          "volume": 24132.0,
          "close_time": 1772744399999,
          "quote_volume": 1030.20354,
          "trades": 33,
          "taker_buy_base": 14155.0,
          "taker_buy_quote": 603.63384
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.04283,
          "high": 0.04308,
          "low": 0.04271,
          "close": 0.04281,
          "volume": 19282.0,
          "close_time": 1772747999999,
          "quote_volume": 826.82718,
          "trades": 27,
          "taker_buy_base": 7129.0,
          "taker_buy_quote": 305.84689
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.04287,
          "high": 0.04298,
          "low": 0.04278,
          "close": 0.0429,
          "volume": 22808.0,
          "close_time": 1772751599999,
          "quote_volume": 977.41027,
          "trades": 39,
          "taker_buy_base": 10284.0,
          "taker_buy_quote": 440.65799
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.04282,
          "high": 0.04286,
          "low": 0.04271,
          "close": 0.04273,
          "volume": 18401.0,
          "close_time": 1772755199999,
          "quote_volume": 787.87409,
          "trades": 34,
          "taker_buy_base": 8433.0,
          "taker_buy_quote": 361.1703
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0427,
          "high": 0.04284,
          "low": 0.04262,
          "close": 0.04262,
          "volume": 37909.0,
          "close_time": 1772758799999,
          "quote_volume": 1619.98092,
          "trades": 52,
          "taker_buy_base": 20532.0,
          "taker_buy_quote": 877.38779
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.04266,
          "high": 0.04288,
          "low": 0.04251,
          "close": 0.04285,
          "volume": 35025.0,
          "close_time": 1772762399999,
          "quote_volume": 1496.17617,
          "trades": 63,
          "taker_buy_base": 10436.0,
          "taker_buy_quote": 445.96014
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.04286,
          "high": 0.04295,
          "low": 0.04276,
          "close": 0.04288,
          "volume": 13261.0,
          "close_time": 1772765999999,
          "quote_volume": 568.42409,
          "trades": 20,
          "taker_buy_base": 1472.0,
          "taker_buy_quote": 63.10464
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.04289,
          "high": 0.04289,
          "low": 0.04273,
          "close": 0.04275,
          "volume": 16549.0,
          "close_time": 1772769599999,
          "quote_volume": 708.81589,
          "trades": 28,
          "taker_buy_base": 8686.0,
          "taker_buy_quote": 372.13729
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.04216,
          "close": 0.04236,
          "volume": 26799.0,
          "close_time": 1772773199999,
          "quote_volume": 1136.27521,
          "trades": 47,
          "taker_buy_base": 10521.0,
          "taker_buy_quote": 445.51926
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.04239,
          "high": 0.04253,
          "low": 0.0422,
          "close": 0.04238,
          "volume": 35031.0,
          "close_time": 1772776799999,
          "quote_volume": 1482.70113,
          "trades": 42,
          "taker_buy_base": 23485.0,
          "taker_buy_quote": 993.81768
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.04241,
          "high": 0.04242,
          "low": 0.04218,
          "close": 0.04238,
          "volume": 16570.0,
          "close_time": 1772780399999,
          "quote_volume": 701.29728,
          "trades": 31,
          "taker_buy_base": 3755.0,
          "taker_buy_quote": 158.99713
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.04232,
          "high": 0.04245,
          "low": 0.0422,
          "close": 0.04235,
          "volume": 20314.0,
          "close_time": 1772783999999,
          "quote_volume": 860.15406,
          "trades": 39,
          "taker_buy_base": 5516.0,
          "taker_buy_quote": 233.80051
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.04233,
          "high": 0.04244,
          "low": 0.04227,
          "close": 0.04232,
          "volume": 35726.0,
          "close_time": 1772787599999,
          "quote_volume": 1512.36016,
          "trades": 72,
          "taker_buy_base": 15601.0,
          "taker_buy_quote": 660.69396
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.04228,
          "high": 0.04233,
          "low": 0.0417,
          "close": 0.04182,
          "volume": 46861.0,
          "close_time": 1772791199999,
          "quote_volume": 1961.85415,
          "trades": 78,
          "taker_buy_base": 14978.0,
          "taker_buy_quote": 627.57901
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.04185,
          "high": 0.04224,
          "low": 0.04182,
          "close": 0.0421,
          "volume": 41726.0,
          "close_time": 1772794799999,
          "quote_volume": 1755.97505,
          "trades": 64,
          "taker_buy_base": 18161.0,
          "taker_buy_quote": 764.18898
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.04215,
          "high": 0.04215,
          "low": 0.04173,
          "close": 0.0418,
          "volume": 37513.0,
          "close_time": 1772798399999,
          "quote_volume": 1570.73065,
          "trades": 77,
          "taker_buy_base": 14479.0,
          "taker_buy_quote": 605.89736
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.04174,
          "high": 0.04201,
          "low": 0.0415,
          "close": 0.042,
          "volume": 26586.0,
          "close_time": 1772801999999,
          "quote_volume": 1109.27619,
          "trades": 60,
          "taker_buy_base": 10720.0,
          "taker_buy_quote": 447.88038
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.04208,
          "high": 0.04223,
          "low": 0.04157,
          "close": 0.0416,
          "volume": 46142.0,
          "close_time": 1772805599999,
          "quote_volume": 1931.29585,
          "trades": 43,
          "taker_buy_base": 12312.0,
          "taker_buy_quote": 514.3784
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.04149,
          "high": 0.04159,
          "low": 0.04082,
          "close": 0.04092,
          "volume": 31435.0,
          "close_time": 1772809199999,
          "quote_volume": 1294.41405,
          "trades": 67,
          "taker_buy_base": 11756.0,
          "taker_buy_quote": 484.13786
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.04103,
          "high": 0.0411,
          "low": 0.04081,
          "close": 0.04082,
          "volume": 12445.0,
          "close_time": 1772812799999,
          "quote_volume": 510.53171,
          "trades": 35,
          "taker_buy_base": 4195.0,
          "taker_buy_quote": 172.11289
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.04084,
          "high": 0.04101,
          "low": 0.04069,
          "close": 0.04075,
          "volume": 11085.0,
          "close_time": 1772816399999,
          "quote_volume": 452.80032,
          "trades": 24,
          "taker_buy_base": 4993.0,
          "taker_buy_quote": 203.79092
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.04083,
          "high": 0.04087,
          "low": 0.04044,
          "close": 0.04044,
          "volume": 8066.0,
          "close_time": 1772819999999,
          "quote_volume": 327.81457,
          "trades": 16,
          "taker_buy_base": 2034.0,
          "taker_buy_quote": 82.97002
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.0406,
          "high": 0.04107,
          "low": 0.0406,
          "close": 0.04107,
          "volume": 3970.0,
          "close_time": 1772823599999,
          "quote_volume": 162.32868,
          "trades": 9,
          "taker_buy_base": 1820.0,
          "taker_buy_quote": 74.67755
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.04113,
          "high": 0.04138,
          "low": 0.04112,
          "close": 0.04121,
          "volume": 5963.0,
          "close_time": 1772827199999,
          "quote_volume": 245.88681,
          "trades": 19,
          "taker_buy_base": 2617.0,
          "taker_buy_quote": 107.9725
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.04127,
          "high": 0.04127,
          "low": 0.04103,
          "close": 0.04123,
          "volume": 5795.0,
          "close_time": 1772830799999,
          "quote_volume": 238.75647,
          "trades": 19,
          "taker_buy_base": 1133.0,
          "taker_buy_quote": 46.69899
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.04111,
          "high": 0.04114,
          "low": 0.041,
          "close": 0.04109,
          "volume": 5343.0,
          "close_time": 1772834399999,
          "quote_volume": 219.42683,
          "trades": 16,
          "taker_buy_base": 1418.0,
          "taker_buy_quote": 58.29043
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.04121,
          "high": 0.04127,
          "low": 0.04115,
          "close": 0.04124,
          "volume": 13561.0,
          "close_time": 1772837999999,
          "quote_volume": 558.74883,
          "trades": 41,
          "taker_buy_base": 1189.0,
          "taker_buy_quote": 49.01416
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0412,
          "high": 0.04124,
          "low": 0.04106,
          "close": 0.04106,
          "volume": 22489.0,
          "close_time": 1772841599999,
          "quote_volume": 925.71213,
          "trades": 54,
          "taker_buy_base": 3612.0,
          "taker_buy_quote": 148.76439
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.04104,
          "high": 0.04111,
          "low": 0.04099,
          "close": 0.04101,
          "volume": 9869.0,
          "close_time": 1772845199999,
          "quote_volume": 405.14638,
          "trades": 30,
          "taker_buy_base": 2750.0,
          "taker_buy_quote": 112.95515
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.04088,
          "high": 0.04095,
          "low": 0.0408,
          "close": 0.04092,
          "volume": 41856.0,
          "close_time": 1772848799999,
          "quote_volume": 1711.96207,
          "trades": 87,
          "taker_buy_base": 15417.0,
          "taker_buy_quote": 630.63914
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.04091,
          "high": 0.04108,
          "low": 0.04084,
          "close": 0.04108,
          "volume": 16680.0,
          "close_time": 1772852399999,
          "quote_volume": 681.98991,
          "trades": 45,
          "taker_buy_base": 6111.0,
          "taker_buy_quote": 250.03853
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.04117,
          "high": 0.0412,
          "low": 0.04098,
          "close": 0.04098,
          "volume": 3094.0,
          "close_time": 1772855999999,
          "quote_volume": 127.08947,
          "trades": 12,
          "taker_buy_base": 1261.0,
          "taker_buy_quote": 51.84497
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.04092,
          "high": 0.04096,
          "low": 0.04075,
          "close": 0.04096,
          "volume": 83185.0,
          "close_time": 1772859599999,
          "quote_volume": 3397.35121,
          "trades": 51,
          "taker_buy_base": 1418.0,
          "taker_buy_quote": 57.89295
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.04098,
          "high": 0.041,
          "low": 0.0409,
          "close": 0.04091,
          "volume": 5246.0,
          "close_time": 1772863199999,
          "quote_volume": 214.7771,
          "trades": 32,
          "taker_buy_base": 1273.0,
          "taker_buy_quote": 52.17768
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.04093,
          "high": 0.04093,
          "low": 0.04072,
          "close": 0.04078,
          "volume": 1960.0,
          "close_time": 1772866799999,
          "quote_volume": 79.98406,
          "trades": 8,
          "taker_buy_base": 398.0,
          "taker_buy_quote": 16.23044
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.04061,
          "high": 0.0407,
          "low": 0.04061,
          "close": 0.04066,
          "volume": 6260.0,
          "close_time": 1772870399999,
          "quote_volume": 254.48006,
          "trades": 22,
          "taker_buy_base": 2486.0,
          "taker_buy_quote": 101.14545
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.04083,
          "high": 0.04092,
          "low": 0.04083,
          "close": 0.04088,
          "volume": 2840.0,
          "close_time": 1772873999999,
          "quote_volume": 116.07484,
          "trades": 10,
          "taker_buy_base": 1793.0,
          "taker_buy_quote": 73.26304
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.04079,
          "high": 0.04088,
          "low": 0.04079,
          "close": 0.04087,
          "volume": 1677.0,
          "close_time": 1772877599999,
          "quote_volume": 68.47356,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.04091,
          "high": 0.04106,
          "low": 0.04091,
          "close": 0.04101,
          "volume": 2750.0,
          "close_time": 1772881199999,
          "quote_volume": 112.80505,
          "trades": 12,
          "taker_buy_base": 2166.0,
          "taker_buy_quote": 88.87621
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.04109,
          "high": 0.0413,
          "low": 0.04103,
          "close": 0.04103,
          "volume": 10405.0,
          "close_time": 1772884799999,
          "quote_volume": 429.13448,
          "trades": 27,
          "taker_buy_base": 8015.0,
          "taker_buy_quote": 330.76768
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.04107,
          "high": 0.04107,
          "low": 0.04068,
          "close": 0.04068,
          "volume": 3657.0,
          "close_time": 1772888399999,
          "quote_volume": 149.15045,
          "trades": 9,
          "taker_buy_base": 579.0,
          "taker_buy_quote": 23.77339
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.04075,
          "high": 0.04095,
          "low": 0.04072,
          "close": 0.0408,
          "volume": 11191.0,
          "close_time": 1772891999999,
          "quote_volume": 456.1827,
          "trades": 37,
          "taker_buy_base": 1281.0,
          "taker_buy_quote": 52.27711
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.04075,
          "high": 0.04092,
          "low": 0.04051,
          "close": 0.04068,
          "volume": 22159.0,
          "close_time": 1772895599999,
          "quote_volume": 901.82208,
          "trades": 63,
          "taker_buy_base": 6482.0,
          "taker_buy_quote": 264.96706
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.04062,
          "high": 0.04074,
          "low": 0.04048,
          "close": 0.0406,
          "volume": 21031.0,
          "close_time": 1772899199999,
          "quote_volume": 854.19544,
          "trades": 58,
          "taker_buy_base": 4779.0,
          "taker_buy_quote": 194.227
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.04068,
          "high": 0.04071,
          "low": 0.04058,
          "close": 0.04064,
          "volume": 16570.0,
          "close_time": 1772902799999,
          "quote_volume": 673.75864,
          "trades": 32,
          "taker_buy_base": 3429.0,
          "taker_buy_quote": 139.47458
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.04084,
          "high": 0.04102,
          "low": 0.04084,
          "close": 0.04099,
          "volume": 5771.0,
          "close_time": 1772906399999,
          "quote_volume": 236.21452,
          "trades": 25,
          "taker_buy_base": 4061.0,
          "taker_buy_quote": 166.1955
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.04089,
          "high": 0.04093,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 14717.0,
          "close_time": 1772909999999,
          "quote_volume": 599.93176,
          "trades": 56,
          "taker_buy_base": 7980.0,
          "taker_buy_quote": 325.23961
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.04063,
          "high": 0.04072,
          "low": 0.04052,
          "close": 0.04055,
          "volume": 3888.0,
          "close_time": 1772913599999,
          "quote_volume": 157.92808,
          "trades": 18,
          "taker_buy_base": 1764.0,
          "taker_buy_quote": 71.72259
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.04053,
          "high": 0.04064,
          "low": 0.04049,
          "close": 0.04058,
          "volume": 3245.0,
          "close_time": 1772917199999,
          "quote_volume": 131.66117,
          "trades": 15,
          "taker_buy_base": 1794.0,
          "taker_buy_quote": 72.84574
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.04064,
          "high": 0.04065,
          "low": 0.04046,
          "close": 0.04055,
          "volume": 6911.0,
          "close_time": 1772920799999,
          "quote_volume": 280.17715,
          "trades": 22,
          "taker_buy_base": 3249.0,
          "taker_buy_quote": 131.69933
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.03968,
          "close": 0.03982,
          "volume": 48369.0,
          "close_time": 1772924399999,
          "quote_volume": 1937.84831,
          "trades": 77,
          "taker_buy_base": 17710.0,
          "taker_buy_quote": 707.26116
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.03982,
          "high": 0.04007,
          "low": 0.03982,
          "close": 0.04006,
          "volume": 5942.0,
          "close_time": 1772927999999,
          "quote_volume": 237.75914,
          "trades": 27,
          "taker_buy_base": 3288.0,
          "taker_buy_quote": 131.59828
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.04001,
          "high": 0.0402,
          "low": 0.04,
          "close": 0.04012,
          "volume": 23810.0,
          "close_time": 1772931599999,
          "quote_volume": 956.24124,
          "trades": 30,
          "taker_buy_base": 21194.0,
          "taker_buy_quote": 851.53727
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.04001,
          "high": 0.0404,
          "low": 0.04001,
          "close": 0.0404,
          "volume": 6933.0,
          "close_time": 1772935199999,
          "quote_volume": 279.09085,
          "trades": 28,
          "taker_buy_base": 6000.0,
          "taker_buy_quote": 241.6552
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.04032,
          "high": 0.04032,
          "low": 0.03987,
          "close": 0.03987,
          "volume": 5659.0,
          "close_time": 1772938799999,
          "quote_volume": 226.77188,
          "trades": 22,
          "taker_buy_base": 396.0,
          "taker_buy_quote": 15.9192
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.03987,
          "high": 0.03987,
          "low": 0.03987,
          "close": 0.03987,
          "volume": 0.0,
          "close_time": 1772942399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.03982,
          "high": 0.03982,
          "low": 0.03971,
          "close": 0.03971,
          "volume": 2190.0,
          "close_time": 1772945999999,
          "quote_volume": 86.99841,
          "trades": 5,
          "taker_buy_base": 1599.0,
          "taker_buy_quote": 63.49629
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.03994,
          "high": 0.04009,
          "low": 0.03983,
          "close": 0.04009,
          "volume": 38106.0,
          "close_time": 1772949599999,
          "quote_volume": 1522.53611,
          "trades": 31,
          "taker_buy_base": 27991.0,
          "taker_buy_quote": 1119.04426
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.03983,
          "high": 0.03991,
          "low": 0.03983,
          "close": 0.03991,
          "volume": 31041.0,
          "close_time": 1772953199999,
          "quote_volume": 1237.00394,
          "trades": 10,
          "taker_buy_base": 19103.0,
          "taker_buy_quote": 761.49036
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.04014,
          "high": 0.04034,
          "low": 0.04013,
          "close": 0.04034,
          "volume": 4132.0,
          "close_time": 1772956799999,
          "quote_volume": 166.29292,
          "trades": 8,
          "taker_buy_base": 2480.0,
          "taker_buy_quote": 99.99214
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.04034,
          "high": 0.04034,
          "low": 0.04034,
          "close": 0.04034,
          "volume": 0.0,
          "close_time": 1772960399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.04034,
          "high": 0.04034,
          "low": 0.04034,
          "close": 0.04034,
          "volume": 0.0,
          "close_time": 1772963999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.04034,
          "high": 0.04034,
          "low": 0.04034,
          "close": 0.04034,
          "volume": 0.0,
          "close_time": 1772967599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.04024,
          "high": 0.04024,
          "low": 0.04005,
          "close": 0.04005,
          "volume": 12505.0,
          "close_time": 1772971199999,
          "quote_volume": 501.06719,
          "trades": 7,
          "taker_buy_base": 10391.0,
          "taker_buy_quote": 416.15955
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.03988,
          "high": 0.04,
          "low": 0.03963,
          "close": 0.03985,
          "volume": 10012.0,
          "close_time": 1772974799999,
          "quote_volume": 398.27828,
          "trades": 26,
          "taker_buy_base": 2382.0,
          "taker_buy_quote": 94.52217
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.03966,
          "high": 0.03966,
          "low": 0.03951,
          "close": 0.03951,
          "volume": 5605.0,
          "close_time": 1772978399999,
          "quote_volume": 222.2472,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.03951,
          "high": 0.03951,
          "low": 0.03938,
          "close": 0.03938,
          "volume": 3211.0,
          "close_time": 1772981999999,
          "quote_volume": 126.83065,
          "trades": 11,
          "taker_buy_base": 2528.0,
          "taker_buy_quote": 99.87496
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.03936,
          "high": 0.03936,
          "low": 0.03921,
          "close": 0.03921,
          "volume": 1321.0,
          "close_time": 1772985599999,
          "quote_volume": 51.87849,
          "trades": 6,
          "taker_buy_base": 637.0,
          "taker_buy_quote": 24.97677
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.03931,
          "high": 0.03932,
          "low": 0.0392,
          "close": 0.03928,
          "volume": 10475.0,
          "close_time": 1772989199999,
          "quote_volume": 411.561,
          "trades": 16,
          "taker_buy_base": 2889.0,
          "taker_buy_quote": 113.43905
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.03942,
          "high": 0.03942,
          "low": 0.03931,
          "close": 0.03933,
          "volume": 4631.0,
          "close_time": 1772992799999,
          "quote_volume": 182.12066,
          "trades": 8,
          "taker_buy_base": 4631.0,
          "taker_buy_quote": 182.12066
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.03931,
          "high": 0.03931,
          "low": 0.03911,
          "close": 0.03923,
          "volume": 10772.0,
          "close_time": 1772996399999,
          "quote_volume": 423.39032,
          "trades": 3,
          "taker_buy_base": 10292.0,
          "taker_buy_quote": 404.57852
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.03937,
          "high": 0.03937,
          "low": 0.03937,
          "close": 0.03937,
          "volume": 9041.0,
          "close_time": 1772999999999,
          "quote_volume": 355.94417,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.03959,
          "high": 0.03959,
          "low": 0.03959,
          "close": 0.03959,
          "volume": 401.0,
          "close_time": 1773003599999,
          "quote_volume": 15.87559,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.0393,
          "high": 0.03962,
          "low": 0.0393,
          "close": 0.03962,
          "volume": 25413.0,
          "close_time": 1773007199999,
          "quote_volume": 998.86306,
          "trades": 4,
          "taker_buy_base": 413.0,
          "taker_buy_quote": 16.36306
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.03909,
          "high": 0.03945,
          "low": 0.03891,
          "close": 0.03938,
          "volume": 3464.0,
          "close_time": 1773010799999,
          "quote_volume": 135.76558,
          "trades": 16,
          "taker_buy_base": 1278.0,
          "taker_buy_quote": 49.99494
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.03928,
          "high": 0.03941,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 4377.0,
          "close_time": 1773014399999,
          "quote_volume": 171.92563,
          "trades": 23,
          "taker_buy_base": 2010.0,
          "taker_buy_quote": 78.97846
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03926,
          "high": 0.03942,
          "low": 0.03926,
          "close": 0.03942,
          "volume": 1518.0,
          "close_time": 1773017999999,
          "quote_volume": 59.61812,
          "trades": 4,
          "taker_buy_base": 1384.0,
          "taker_buy_quote": 54.33584
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.03924,
          "high": 0.03938,
          "low": 0.03914,
          "close": 0.03927,
          "volume": 5303.0,
          "close_time": 1773021599999,
          "quote_volume": 208.18945,
          "trades": 18,
          "taker_buy_base": 2983.0,
          "taker_buy_quote": 117.17652
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.03915,
          "high": 0.03945,
          "low": 0.03909,
          "close": 0.03936,
          "volume": 5213.0,
          "close_time": 1773025199999,
          "quote_volume": 204.3921,
          "trades": 30,
          "taker_buy_base": 3271.0,
          "taker_buy_quote": 128.04656
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 5107.0,
          "close_time": 1773028799999,
          "quote_volume": 201.79016,
          "trades": 14,
          "taker_buy_base": 370.0,
          "taker_buy_quote": 14.5891
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.03963,
          "high": 0.03994,
          "low": 0.03963,
          "close": 0.03981,
          "volume": 3168.0,
          "close_time": 1773032399999,
          "quote_volume": 126.07786,
          "trades": 6,
          "taker_buy_base": 524.0,
          "taker_buy_quote": 20.80704
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.03975,
          "high": 0.04022,
          "low": 0.03974,
          "close": 0.04022,
          "volume": 30527.0,
          "close_time": 1773035999999,
          "quote_volume": 1220.80326,
          "trades": 27,
          "taker_buy_base": 4711.0,
          "taker_buy_quote": 188.11046
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.04003,
          "high": 0.04003,
          "low": 0.03982,
          "close": 0.03988,
          "volume": 6411.0,
          "close_time": 1773039599999,
          "quote_volume": 255.70409,
          "trades": 15,
          "taker_buy_base": 348.0,
          "taker_buy_quote": 13.87824
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.03988,
          "high": 0.03988,
          "low": 0.03988,
          "close": 0.03988,
          "volume": 0.0,
          "close_time": 1773043199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.03977,
          "high": 0.03977,
          "low": 0.03976,
          "close": 0.03976,
          "volume": 789.0,
          "close_time": 1773046799999,
          "quote_volume": 31.3748,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.03988,
          "high": 0.03988,
          "low": 0.03988,
          "close": 0.03988,
          "volume": 1630.0,
          "close_time": 1773050399999,
          "quote_volume": 65.0044,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.03948,
          "high": 0.03948,
          "low": 0.03946,
          "close": 0.03946,
          "volume": 2486.0,
          "close_time": 1773053999999,
          "quote_volume": 98.12182,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.03968,
          "high": 0.03968,
          "low": 0.03955,
          "close": 0.03955,
          "volume": 1646.0,
          "close_time": 1773057599999,
          "quote_volume": 65.12809,
          "trades": 5,
          "taker_buy_base": 134.0,
          "taker_buy_quote": 5.31712
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.03968,
          "high": 0.04005,
          "low": 0.03968,
          "close": 0.03981,
          "volume": 15447.0,
          "close_time": 1773061199999,
          "quote_volume": 615.8392,
          "trades": 55,
          "taker_buy_base": 1625.0,
          "taker_buy_quote": 65.0325
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.03981,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.03991,
          "volume": 10406.0,
          "close_time": 1773064799999,
          "quote_volume": 415.02351,
          "trades": 23,
          "taker_buy_base": 981.0,
          "taker_buy_quote": 39.18344
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.03975,
          "high": 0.03997,
          "low": 0.03973,
          "close": 0.03997,
          "volume": 5916.0,
          "close_time": 1773068399999,
          "quote_volume": 236.03721,
          "trades": 19,
          "taker_buy_base": 3527.0,
          "taker_buy_quote": 140.77964
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.03981,
          "close": 0.03982,
          "volume": 2046.0,
          "close_time": 1773071999999,
          "quote_volume": 81.66434,
          "trades": 10,
          "taker_buy_base": 738.0,
          "taker_buy_quote": 29.47502
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.03987,
          "high": 0.04,
          "low": 0.03987,
          "close": 0.03994,
          "volume": 769.0,
          "close_time": 1773075599999,
          "quote_volume": 30.71219,
          "trades": 4,
          "taker_buy_base": 620.0,
          "taker_buy_quote": 24.77156
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.03994,
          "high": 0.03994,
          "low": 0.03994,
          "close": 0.03994,
          "volume": 321.0,
          "close_time": 1773079199999,
          "quote_volume": 12.82074,
          "trades": 1,
          "taker_buy_base": 321.0,
          "taker_buy_quote": 12.82074
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.03989,
          "high": 0.04004,
          "low": 0.03972,
          "close": 0.03983,
          "volume": 5037.0,
          "close_time": 1773082799999,
          "quote_volume": 200.70253,
          "trades": 21,
          "taker_buy_base": 3377.0,
          "taker_buy_quote": 134.58026
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.03981,
          "high": 0.04031,
          "low": 0.03968,
          "close": 0.03995,
          "volume": 30658.0,
          "close_time": 1773086399999,
          "quote_volume": 1221.27467,
          "trades": 20,
          "taker_buy_base": 8242.0,
          "taker_buy_quote": 330.79016
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.03997,
          "high": 0.03997,
          "low": 0.03967,
          "close": 0.03982,
          "volume": 22125.0,
          "close_time": 1773089999999,
          "quote_volume": 880.41771,
          "trades": 68,
          "taker_buy_base": 2108.0,
          "taker_buy_quote": 83.94943
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.03981,
          "high": 0.03995,
          "low": 0.03976,
          "close": 0.03994,
          "volume": 25992.0,
          "close_time": 1773093599999,
          "quote_volume": 1036.37349,
          "trades": 84,
          "taker_buy_base": 8490.0,
          "taker_buy_quote": 338.61477
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.03992,
          "high": 0.03994,
          "low": 0.0398,
          "close": 0.03982,
          "volume": 14702.0,
          "close_time": 1773097199999,
          "quote_volume": 586.1603,
          "trades": 47,
          "taker_buy_base": 10039.0,
          "taker_buy_quote": 400.44503
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.03966,
          "high": 0.03982,
          "low": 0.03959,
          "close": 0.03982,
          "volume": 897.0,
          "close_time": 1773100799999,
          "quote_volume": 35.57006,
          "trades": 3,
          "taker_buy_base": 144.0,
          "taker_buy_quote": 5.73408
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03972,
          "high": 0.03972,
          "low": 0.03972,
          "close": 0.03972,
          "volume": 268.0,
          "close_time": 1773104399999,
          "quote_volume": 10.64496,
          "trades": 2,
          "taker_buy_base": 268.0,
          "taker_buy_quote": 10.64496
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.03981,
          "high": 0.03982,
          "low": 0.03981,
          "close": 0.03982,
          "volume": 1709.0,
          "close_time": 1773107999999,
          "quote_volume": 68.04692,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.03981,
          "high": 0.04024,
          "low": 0.03965,
          "close": 0.04024,
          "volume": 18149.0,
          "close_time": 1773111599999,
          "quote_volume": 722.61065,
          "trades": 43,
          "taker_buy_base": 3194.0,
          "taker_buy_quote": 127.99605
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.04014,
          "high": 0.04014,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 2259.0,
          "close_time": 1773115199999,
          "quote_volume": 90.66186,
          "trades": 3,
          "taker_buy_base": 1899.0,
          "taker_buy_quote": 76.22586
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.03996,
          "high": 0.04027,
          "low": 0.03996,
          "close": 0.04022,
          "volume": 24244.0,
          "close_time": 1773118799999,
          "quote_volume": 972.95321,
          "trades": 47,
          "taker_buy_base": 3140.0,
          "taker_buy_quote": 125.92777
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.04014,
          "close": 0.0402,
          "volume": 20773.0,
          "close_time": 1773122399999,
          "quote_volume": 836.38438,
          "trades": 49,
          "taker_buy_base": 2316.0,
          "taker_buy_quote": 93.54895
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.04018,
          "volume": 9935.0,
          "close_time": 1773125999999,
          "quote_volume": 398.14257,
          "trades": 17,
          "taker_buy_base": 552.0,
          "taker_buy_quote": 22.17472
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.04009,
          "high": 0.0402,
          "low": 0.04009,
          "close": 0.0402,
          "volume": 871.0,
          "close_time": 1773129599999,
          "quote_volume": 34.96569,
          "trades": 2,
          "taker_buy_base": 441.0,
          "taker_buy_quote": 17.67969
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.04041,
          "high": 0.04041,
          "low": 0.04035,
          "close": 0.04039,
          "volume": 25631.0,
          "close_time": 1773133199999,
          "quote_volume": 1035.46375,
          "trades": 12,
          "taker_buy_base": 1088.0,
          "taker_buy_quote": 43.9228
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.04042,
          "high": 0.04042,
          "low": 0.04042,
          "close": 0.04042,
          "volume": 133.0,
          "close_time": 1773136799999,
          "quote_volume": 5.37586,
          "trades": 1,
          "taker_buy_base": 133.0,
          "taker_buy_quote": 5.37586
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.04047,
          "high": 0.04047,
          "low": 0.04031,
          "close": 0.04031,
          "volume": 761.0,
          "close_time": 1773140399999,
          "quote_volume": 30.7102,
          "trades": 3,
          "taker_buy_base": 191.0,
          "taker_buy_quote": 7.72977
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.04031,
          "high": 0.04031,
          "low": 0.04031,
          "close": 0.04031,
          "volume": 0.0,
          "close_time": 1773143999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.04031,
          "high": 0.04052,
          "low": 0.0403,
          "close": 0.04033,
          "volume": 15168.0,
          "close_time": 1773147599999,
          "quote_volume": 612.64786,
          "trades": 23,
          "taker_buy_base": 721.0,
          "taker_buy_quote": 29.21492
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.04032,
          "high": 0.04052,
          "low": 0.04008,
          "close": 0.04031,
          "volume": 6942.0,
          "close_time": 1773151199999,
          "quote_volume": 279.93979,
          "trades": 21,
          "taker_buy_base": 3102.0,
          "taker_buy_quote": 125.58937
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.04024,
          "high": 0.04072,
          "low": 0.04013,
          "close": 0.04067,
          "volume": 5256.0,
          "close_time": 1773154799999,
          "quote_volume": 212.1052,
          "trades": 24,
          "taker_buy_base": 645.0,
          "taker_buy_quote": 26.23765
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.04091,
          "high": 0.04105,
          "low": 0.04061,
          "close": 0.04077,
          "volume": 4728.0,
          "close_time": 1773158399999,
          "quote_volume": 193.10767,
          "trades": 19,
          "taker_buy_base": 3284.0,
          "taker_buy_quote": 134.30172
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.04097,
          "high": 0.041,
          "low": 0.04097,
          "close": 0.041,
          "volume": 943.0,
          "close_time": 1773161999999,
          "quote_volume": 38.64569,
          "trades": 4,
          "taker_buy_base": 428.0,
          "taker_buy_quote": 17.53516
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.04099,
          "high": 0.04102,
          "low": 0.04078,
          "close": 0.04086,
          "volume": 3549.0,
          "close_time": 1773165599999,
          "quote_volume": 145.20226,
          "trades": 12,
          "taker_buy_base": 2442.0,
          "taker_buy_quote": 100.01645
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.04058,
          "high": 0.04065,
          "low": 0.04026,
          "close": 0.04026,
          "volume": 1659.0,
          "close_time": 1773169199999,
          "quote_volume": 67.11166,
          "trades": 11,
          "taker_buy_base": 146.0,
          "taker_buy_quote": 5.9349
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.04024,
          "high": 0.0403,
          "low": 0.04015,
          "close": 0.04017,
          "volume": 8100.0,
          "close_time": 1773172799999,
          "quote_volume": 325.92797,
          "trades": 22,
          "taker_buy_base": 1363.0,
          "taker_buy_quote": 54.86889
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.04039,
          "high": 0.04045,
          "low": 0.04033,
          "close": 0.0404,
          "volume": 18416.0,
          "close_time": 1773176399999,
          "quote_volume": 743.86404,
          "trades": 52,
          "taker_buy_base": 1770.0,
          "taker_buy_quote": 71.54166
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.0404,
          "high": 0.04048,
          "low": 0.04003,
          "close": 0.04011,
          "volume": 22052.0,
          "close_time": 1773179999999,
          "quote_volume": 887.76206,
          "trades": 61,
          "taker_buy_base": 933.0,
          "taker_buy_quote": 37.5379
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.0401,
          "high": 0.04039,
          "low": 0.03994,
          "close": 0.04038,
          "volume": 15915.0,
          "close_time": 1773183599999,
          "quote_volume": 638.7134,
          "trades": 63,
          "taker_buy_base": 4056.0,
          "taker_buy_quote": 163.24687
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.04038,
          "high": 0.04041,
          "low": 0.04012,
          "close": 0.04013,
          "volume": 21587.0,
          "close_time": 1773187199999,
          "quote_volume": 869.10687,
          "trades": 47,
          "taker_buy_base": 3322.0,
          "taker_buy_quote": 133.99463
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.04012,
          "high": 0.04035,
          "low": 0.04012,
          "close": 0.04026,
          "volume": 35382.0,
          "close_time": 1773190799999,
          "quote_volume": 1423.79918,
          "trades": 73,
          "taker_buy_base": 10715.0,
          "taker_buy_quote": 431.80874
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.04028,
          "high": 0.04039,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 26776.0,
          "close_time": 1773194399999,
          "quote_volume": 1077.17022,
          "trades": 68,
          "taker_buy_base": 5593.0,
          "taker_buy_quote": 225.36026
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.0402,
          "high": 0.04026,
          "low": 0.04005,
          "close": 0.04007,
          "volume": 35234.0,
          "close_time": 1773197999999,
          "quote_volume": 1414.24613,
          "trades": 67,
          "taker_buy_base": 7350.0,
          "taker_buy_quote": 295.68415
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.04007,
          "high": 0.04043,
          "low": 0.04007,
          "close": 0.04041,
          "volume": 22103.0,
          "close_time": 1773201599999,
          "quote_volume": 887.94795,
          "trades": 59,
          "taker_buy_base": 5665.0,
          "taker_buy_quote": 228.40929
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0406,
          "high": 0.04208,
          "low": 0.0406,
          "close": 0.04081,
          "volume": 249564.0,
          "close_time": 1773205199999,
          "quote_volume": 10308.17808,
          "trades": 270,
          "taker_buy_base": 110508.0,
          "taker_buy_quote": 4570.77331
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.0408,
          "high": 0.04188,
          "low": 0.0408,
          "close": 0.04146,
          "volume": 233042.0,
          "close_time": 1773208799999,
          "quote_volume": 9715.274,
          "trades": 142,
          "taker_buy_base": 64736.0,
          "taker_buy_quote": 2690.5138
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.04154,
          "high": 0.04184,
          "low": 0.0411,
          "close": 0.04124,
          "volume": 143573.0,
          "close_time": 1773212399999,
          "quote_volume": 5986.50264,
          "trades": 98,
          "taker_buy_base": 15660.0,
          "taker_buy_quote": 647.92796
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.04126,
          "high": 0.04126,
          "low": 0.04053,
          "close": 0.04082,
          "volume": 15666.0,
          "close_time": 1773215999999,
          "quote_volume": 640.62968,
          "trades": 28,
          "taker_buy_base": 6002.0,
          "taker_buy_quote": 244.64348
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0409,
          "high": 0.04104,
          "low": 0.04061,
          "close": 0.04067,
          "volume": 28897.0,
          "close_time": 1773219599999,
          "quote_volume": 1179.74847,
          "trades": 41,
          "taker_buy_base": 9193.0,
          "taker_buy_quote": 375.84961
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0407,
          "high": 0.04108,
          "low": 0.04069,
          "close": 0.04085,
          "volume": 58680.0,
          "close_time": 1773223199999,
          "quote_volume": 2396.93749,
          "trades": 45,
          "taker_buy_base": 10849.0,
          "taker_buy_quote": 443.80502
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.04093,
          "high": 0.04093,
          "low": 0.04071,
          "close": 0.04089,
          "volume": 17329.0,
          "close_time": 1773226799999,
          "quote_volume": 706.98159,
          "trades": 29,
          "taker_buy_base": 4144.0,
          "taker_buy_quote": 169.29845
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.04089,
          "high": 0.04106,
          "low": 0.04076,
          "close": 0.04076,
          "volume": 24813.0,
          "close_time": 1773230399999,
          "quote_volume": 1014.96673,
          "trades": 52,
          "taker_buy_base": 12436.0,
          "taker_buy_quote": 508.89315
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0407,
          "high": 0.04108,
          "low": 0.04068,
          "close": 0.04082,
          "volume": 27713.0,
          "close_time": 1773233999999,
          "quote_volume": 1133.6844,
          "trades": 42,
          "taker_buy_base": 20434.0,
          "taker_buy_quote": 836.29336
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.04087,
          "high": 0.04135,
          "low": 0.04084,
          "close": 0.04102,
          "volume": 17830.0,
          "close_time": 1773237599999,
          "quote_volume": 732.79795,
          "trades": 50,
          "taker_buy_base": 8929.0,
          "taker_buy_quote": 367.28584
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.04139,
          "high": 0.0418,
          "low": 0.04122,
          "close": 0.04134,
          "volume": 39478.0,
          "close_time": 1773241199999,
          "quote_volume": 1635.86174,
          "trades": 148,
          "taker_buy_base": 22777.0,
          "taker_buy_quote": 943.80589
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.04119,
          "high": 0.04153,
          "low": 0.04104,
          "close": 0.04145,
          "volume": 17570.0,
          "close_time": 1773244799999,
          "quote_volume": 724.53575,
          "trades": 31,
          "taker_buy_base": 9098.0,
          "taker_buy_quote": 375.84992
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.04143,
          "high": 0.04155,
          "low": 0.0413,
          "close": 0.04141,
          "volume": 15608.0,
          "close_time": 1773248399999,
          "quote_volume": 645.96112,
          "trades": 58,
          "taker_buy_base": 6498.0,
          "taker_buy_quote": 268.89826
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.04138,
          "high": 0.04154,
          "low": 0.04113,
          "close": 0.04135,
          "volume": 24053.0,
          "close_time": 1773251999999,
          "quote_volume": 994.89352,
          "trades": 86,
          "taker_buy_base": 12500.0,
          "taker_buy_quote": 517.04047
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.04136,
          "high": 0.04161,
          "low": 0.04134,
          "close": 0.04161,
          "volume": 18959.0,
          "close_time": 1773255599999,
          "quote_volume": 785.58545,
          "trades": 56,
          "taker_buy_base": 11339.0,
          "taker_buy_quote": 470.17423
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.04163,
          "high": 0.04179,
          "low": 0.04158,
          "close": 0.04166,
          "volume": 35192.0,
          "close_time": 1773259199999,
          "quote_volume": 1467.95745,
          "trades": 64,
          "taker_buy_base": 23439.0,
          "taker_buy_quote": 978.29084
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.04171,
          "high": 0.04191,
          "low": 0.0417,
          "close": 0.04173,
          "volume": 60814.0,
          "close_time": 1773262799999,
          "quote_volume": 2541.65916,
          "trades": 76,
          "taker_buy_base": 45463.0,
          "taker_buy_quote": 1900.1367
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.04188,
          "high": 0.04188,
          "low": 0.04158,
          "close": 0.0417,
          "volume": 9275.0,
          "close_time": 1773266399999,
          "quote_volume": 387.02205,
          "trades": 26,
          "taker_buy_base": 5356.0,
          "taker_buy_quote": 223.4164
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.04174,
          "high": 0.04174,
          "low": 0.04139,
          "close": 0.04145,
          "volume": 2621.0,
          "close_time": 1773269999999,
          "quote_volume": 108.8404,
          "trades": 9,
          "taker_buy_base": 1185.0,
          "taker_buy_quote": 49.13368
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.0416,
          "high": 0.04162,
          "low": 0.04136,
          "close": 0.0414,
          "volume": 14444.0,
          "close_time": 1773273599999,
          "quote_volume": 598.55237,
          "trades": 32,
          "taker_buy_base": 6011.0,
          "taker_buy_quote": 249.14988
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0414,
          "high": 0.04202,
          "low": 0.0414,
          "close": 0.04182,
          "volume": 61037.0,
          "close_time": 1773277199999,
          "quote_volume": 2550.5028,
          "trades": 130,
          "taker_buy_base": 36285.0,
          "taker_buy_quote": 1516.6671
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.04179,
          "high": 0.04207,
          "low": 0.04132,
          "close": 0.04141,
          "volume": 10477.0,
          "close_time": 1773280799999,
          "quote_volume": 435.26784,
          "trades": 37,
          "taker_buy_base": 2731.0,
          "taker_buy_quote": 113.90106
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.04141,
          "high": 0.04151,
          "low": 0.04115,
          "close": 0.04115,
          "volume": 7052.0,
          "close_time": 1773284399999,
          "quote_volume": 291.26217,
          "trades": 24,
          "taker_buy_base": 3261.0,
          "taker_buy_quote": 134.68125
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.04118,
          "high": 0.0412,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 41390.0,
          "close_time": 1773287999999,
          "quote_volume": 1701.81618,
          "trades": 19,
          "taker_buy_base": 1052.0,
          "taker_buy_quote": 43.33502
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0411,
          "high": 0.04114,
          "low": 0.04108,
          "close": 0.04108,
          "volume": 5254.0,
          "close_time": 1773291599999,
          "quote_volume": 215.90311,
          "trades": 18,
          "taker_buy_base": 3976.0,
          "taker_buy_quote": 163.39747
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.04102,
          "high": 0.04102,
          "low": 0.04089,
          "close": 0.04097,
          "volume": 8684.0,
          "close_time": 1773295199999,
          "quote_volume": 355.7135,
          "trades": 38,
          "taker_buy_base": 5014.0,
          "taker_buy_quote": 205.39229
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.04089,
          "high": 0.04098,
          "low": 0.0408,
          "close": 0.04083,
          "volume": 25335.0,
          "close_time": 1773298799999,
          "quote_volume": 1035.50112,
          "trades": 120,
          "taker_buy_base": 10471.0,
          "taker_buy_quote": 428.06703
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.04084,
          "high": 0.0411,
          "low": 0.04079,
          "close": 0.04103,
          "volume": 33296.0,
          "close_time": 1773302399999,
          "quote_volume": 1362.17337,
          "trades": 164,
          "taker_buy_base": 16072.0,
          "taker_buy_quote": 657.6403
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.04105,
          "high": 0.04124,
          "low": 0.04097,
          "close": 0.041,
          "volume": 25312.0,
          "close_time": 1773305999999,
          "quote_volume": 1039.6658,
          "trades": 118,
          "taker_buy_base": 9284.0,
          "taker_buy_quote": 381.57282
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.04112,
          "high": 0.04135,
          "low": 0.04107,
          "close": 0.04123,
          "volume": 17535.0,
          "close_time": 1773309599999,
          "quote_volume": 722.54835,
          "trades": 78,
          "taker_buy_base": 5118.0,
          "taker_buy_quote": 210.84773
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.04127,
          "high": 0.04145,
          "low": 0.04127,
          "close": 0.04133,
          "volume": 18590.0,
          "close_time": 1773313199999,
          "quote_volume": 768.47521,
          "trades": 25,
          "taker_buy_base": 15619.0,
          "taker_buy_quote": 645.60839
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.04141,
          "high": 0.04151,
          "low": 0.04141,
          "close": 0.04145,
          "volume": 3284.0,
          "close_time": 1773316799999,
          "quote_volume": 136.09608,
          "trades": 9,
          "taker_buy_base": 3284.0,
          "taker_buy_quote": 136.09608
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.04144,
          "high": 0.04148,
          "low": 0.04141,
          "close": 0.04148,
          "volume": 7569.0,
          "close_time": 1773320399999,
          "quote_volume": 313.54583,
          "trades": 11,
          "taker_buy_base": 246.0,
          "taker_buy_quote": 10.20162
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.04126,
          "high": 0.04126,
          "low": 0.04118,
          "close": 0.04121,
          "volume": 621.0,
          "close_time": 1773323999999,
          "quote_volume": 25.59948,
          "trades": 4,
          "taker_buy_base": 621.0,
          "taker_buy_quote": 25.59948
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.04128,
          "high": 0.04139,
          "low": 0.04094,
          "close": 0.041,
          "volume": 12651.0,
          "close_time": 1773327599999,
          "quote_volume": 521.29719,
          "trades": 25,
          "taker_buy_base": 11925.0,
          "taker_buy_quote": 491.41754
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.04101,
          "high": 0.0414,
          "low": 0.04101,
          "close": 0.04123,
          "volume": 14470.0,
          "close_time": 1773331199999,
          "quote_volume": 596.86295,
          "trades": 59,
          "taker_buy_base": 8839.0,
          "taker_buy_quote": 364.23254
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.04119,
          "high": 0.04135,
          "low": 0.04108,
          "close": 0.04133,
          "volume": 15969.0,
          "close_time": 1773334799999,
          "quote_volume": 658.51888,
          "trades": 40,
          "taker_buy_base": 14436.0,
          "taker_buy_quote": 595.36435
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.04142,
          "high": 0.04182,
          "low": 0.04128,
          "close": 0.04155,
          "volume": 62646.0,
          "close_time": 1773338399999,
          "quote_volume": 2609.63973,
          "trades": 149,
          "taker_buy_base": 27549.0,
          "taker_buy_quote": 1149.13599
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.04158,
          "high": 0.0417,
          "low": 0.04147,
          "close": 0.04169,
          "volume": 18663.0,
          "close_time": 1773341999999,
          "quote_volume": 775.68751,
          "trades": 15,
          "taker_buy_base": 7966.0,
          "taker_buy_quote": 331.69303
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0417,
          "high": 0.04184,
          "low": 0.04167,
          "close": 0.04171,
          "volume": 17033.0,
          "close_time": 1773345599999,
          "quote_volume": 710.97961,
          "trades": 91,
          "taker_buy_base": 5083.0,
          "taker_buy_quote": 212.22551
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.04167,
          "high": 0.04172,
          "low": 0.04154,
          "close": 0.04155,
          "volume": 22883.0,
          "close_time": 1773349199999,
          "quote_volume": 952.37448,
          "trades": 78,
          "taker_buy_base": 5600.0,
          "taker_buy_quote": 233.25661
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.04151,
          "high": 0.04168,
          "low": 0.04147,
          "close": 0.04167,
          "volume": 3848.0,
          "close_time": 1773352799999,
          "quote_volume": 159.70546,
          "trades": 19,
          "taker_buy_base": 819.0,
          "taker_buy_quote": 34.04634
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.04163,
          "high": 0.04175,
          "low": 0.04154,
          "close": 0.04175,
          "volume": 8428.0,
          "close_time": 1773356399999,
          "quote_volume": 350.92153,
          "trades": 41,
          "taker_buy_base": 2479.0,
          "taker_buy_quote": 103.39002
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.04174,
          "high": 0.04192,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 11161.0,
          "close_time": 1773359999999,
          "quote_volume": 466.76222,
          "trades": 66,
          "taker_buy_base": 4463.0,
          "taker_buy_quote": 186.86624
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.04177,
          "high": 0.04213,
          "low": 0.04164,
          "close": 0.04166,
          "volume": 28618.0,
          "close_time": 1773363599999,
          "quote_volume": 1200.20742,
          "trades": 81,
          "taker_buy_base": 2232.0,
          "taker_buy_quote": 93.69999
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0417,
          "high": 0.04189,
          "low": 0.04162,
          "close": 0.04189,
          "volume": 40641.0,
          "close_time": 1773367199999,
          "quote_volume": 1696.91911,
          "trades": 121,
          "taker_buy_base": 6759.0,
          "taker_buy_quote": 282.3275
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.04178,
          "high": 0.04182,
          "low": 0.04165,
          "close": 0.04177,
          "volume": 15089.0,
          "close_time": 1773370799999,
          "quote_volume": 629.80014,
          "trades": 51,
          "taker_buy_base": 6045.0,
          "taker_buy_quote": 252.25927
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.04176,
          "high": 0.04199,
          "low": 0.04176,
          "close": 0.04197,
          "volume": 7710.0,
          "close_time": 1773374399999,
          "quote_volume": 322.73115,
          "trades": 33,
          "taker_buy_base": 2907.0,
          "taker_buy_quote": 121.59078
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.04195,
          "high": 0.04195,
          "low": 0.0418,
          "close": 0.04186,
          "volume": 4562.0,
          "close_time": 1773377999999,
          "quote_volume": 190.81945,
          "trades": 23,
          "taker_buy_base": 1224.0,
          "taker_buy_quote": 51.21434
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.04186,
          "high": 0.04195,
          "low": 0.04177,
          "close": 0.04195,
          "volume": 19349.0,
          "close_time": 1773381599999,
          "quote_volume": 810.49132,
          "trades": 92,
          "taker_buy_base": 13157.0,
          "taker_buy_quote": 551.35042
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.04195,
          "high": 0.04197,
          "low": 0.04172,
          "close": 0.04182,
          "volume": 35867.0,
          "close_time": 1773385199999,
          "quote_volume": 1502.4238,
          "trades": 101,
          "taker_buy_base": 17335.0,
          "taker_buy_quote": 726.75013
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.04182,
          "high": 0.04189,
          "low": 0.04174,
          "close": 0.04188,
          "volume": 25671.0,
          "close_time": 1773388799999,
          "quote_volume": 1073.58262,
          "trades": 81,
          "taker_buy_base": 4389.0,
          "taker_buy_quote": 183.75181
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.04181,
          "high": 0.04196,
          "low": 0.04176,
          "close": 0.04196,
          "volume": 13644.0,
          "close_time": 1773392399999,
          "quote_volume": 570.63926,
          "trades": 43,
          "taker_buy_base": 3043.0,
          "taker_buy_quote": 127.5267
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.04177,
          "high": 0.04204,
          "low": 0.04177,
          "close": 0.04203,
          "volume": 100733.0,
          "close_time": 1773395999999,
          "quote_volume": 4228.36223,
          "trades": 77,
          "taker_buy_base": 75272.0,
          "taker_buy_quote": 3158.49031
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.04202,
          "high": 0.04224,
          "low": 0.04202,
          "close": 0.04221,
          "volume": 13213.0,
          "close_time": 1773399599999,
          "quote_volume": 557.86908,
          "trades": 24,
          "taker_buy_base": 1943.0,
          "taker_buy_quote": 81.91418
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.04221,
          "high": 0.04227,
          "low": 0.04215,
          "close": 0.04216,
          "volume": 38592.0,
          "close_time": 1773403199999,
          "quote_volume": 1628.43431,
          "trades": 73,
          "taker_buy_base": 9185.0,
          "taker_buy_quote": 387.77919
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.04225,
          "high": 0.04248,
          "low": 0.04209,
          "close": 0.04241,
          "volume": 7741.0,
          "close_time": 1773406799999,
          "quote_volume": 326.96476,
          "trades": 25,
          "taker_buy_base": 2068.0,
          "taker_buy_quote": 87.4037
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.04247,
          "high": 0.04328,
          "low": 0.04247,
          "close": 0.04296,
          "volume": 119108.0,
          "close_time": 1773410399999,
          "quote_volume": 5111.28047,
          "trades": 203,
          "taker_buy_base": 83892.0,
          "taker_buy_quote": 3604.19753
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.04297,
          "high": 0.04309,
          "low": 0.04274,
          "close": 0.04292,
          "volume": 33727.0,
          "close_time": 1773413999999,
          "quote_volume": 1448.60091,
          "trades": 145,
          "taker_buy_base": 16506.0,
          "taker_buy_quote": 708.7902
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.04298,
          "high": 0.04351,
          "low": 0.04284,
          "close": 0.04286,
          "volume": 33321.0,
          "close_time": 1773417599999,
          "quote_volume": 1441.22945,
          "trades": 68,
          "taker_buy_base": 19734.0,
          "taker_buy_quote": 854.74949
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.04278,
          "high": 0.04284,
          "low": 0.04249,
          "close": 0.04272,
          "volume": 31408.0,
          "close_time": 1773421199999,
          "quote_volume": 1340.00829,
          "trades": 156,
          "taker_buy_base": 11323.0,
          "taker_buy_quote": 483.31934
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.04272,
          "high": 0.04282,
          "low": 0.04234,
          "close": 0.04244,
          "volume": 34368.0,
          "close_time": 1773424799999,
          "quote_volume": 1464.70522,
          "trades": 156,
          "taker_buy_base": 11254.0,
          "taker_buy_quote": 480.22631
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.04246,
          "high": 0.04263,
          "low": 0.04232,
          "close": 0.04257,
          "volume": 34882.0,
          "close_time": 1773428399999,
          "quote_volume": 1482.01123,
          "trades": 85,
          "taker_buy_base": 6337.0,
          "taker_buy_quote": 269.55109
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.04243,
          "high": 0.04246,
          "low": 0.0423,
          "close": 0.04236,
          "volume": 65798.0,
          "close_time": 1773431999999,
          "quote_volume": 2789.30139,
          "trades": 89,
          "taker_buy_base": 51523.0,
          "taker_buy_quote": 2184.58398
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.04235,
          "high": 0.04241,
          "low": 0.0423,
          "close": 0.04233,
          "volume": 69800.0,
          "close_time": 1773435599999,
          "quote_volume": 2955.97842,
          "trades": 76,
          "taker_buy_base": 50804.0,
          "taker_buy_quote": 2151.57231
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.04233,
          "high": 0.04241,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 23679.0,
          "close_time": 1773439199999,
          "quote_volume": 1002.39148,
          "trades": 42,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.04214,
          "high": 0.04214,
          "low": 0.04188,
          "close": 0.04189,
          "volume": 19390.0,
          "close_time": 1773442799999,
          "quote_volume": 813.80318,
          "trades": 18,
          "taker_buy_base": 8296.0,
          "taker_buy_quote": 348.06598
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.04183,
          "high": 0.04204,
          "low": 0.04183,
          "close": 0.04204,
          "volume": 2561.0,
          "close_time": 1773446399999,
          "quote_volume": 107.55927,
          "trades": 13,
          "taker_buy_base": 2202.0,
          "taker_buy_quote": 92.5423
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.04204,
          "high": 0.04204,
          "low": 0.04201,
          "close": 0.04201,
          "volume": 5370.0,
          "close_time": 1773449999999,
          "quote_volume": 225.65048,
          "trades": 7,
          "taker_buy_base": 5028.0,
          "taker_buy_quote": 211.28306
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.04197,
          "high": 0.0421,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 5889.0,
          "close_time": 1773453599999,
          "quote_volume": 247.26157,
          "trades": 7,
          "taker_buy_base": 582.0,
          "taker_buy_quote": 24.4766
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.04227,
          "high": 0.04228,
          "low": 0.04204,
          "close": 0.04216,
          "volume": 6272.0,
          "close_time": 1773457199999,
          "quote_volume": 264.43963,
          "trades": 9,
          "taker_buy_base": 3365.0,
          "taker_buy_quote": 142.13481
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.04216,
          "high": 0.04275,
          "low": 0.04216,
          "close": 0.0427,
          "volume": 33516.0,
          "close_time": 1773460799999,
          "quote_volume": 1427.12819,
          "trades": 42,
          "taker_buy_base": 11090.0,
          "taker_buy_quote": 472.55725
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0426,
          "high": 0.04263,
          "low": 0.04225,
          "close": 0.04225,
          "volume": 14165.0,
          "close_time": 1773464399999,
          "quote_volume": 600.83049,
          "trades": 21,
          "taker_buy_base": 825.0,
          "taker_buy_quote": 35.00145
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.04221,
          "high": 0.04221,
          "low": 0.04189,
          "close": 0.04195,
          "volume": 3383.0,
          "close_time": 1773467999999,
          "quote_volume": 142.34432,
          "trades": 9,
          "taker_buy_base": 3036.0,
          "taker_buy_quote": 127.70092
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.04178,
          "high": 0.04178,
          "low": 0.04136,
          "close": 0.0414,
          "volume": 7672.0,
          "close_time": 1773471599999,
          "quote_volume": 317.4845,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.04121,
          "high": 0.04121,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 1451.0,
          "close_time": 1773475199999,
          "quote_volume": 59.78276,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 7800.0,
          "close_time": 1773478799999,
          "quote_volume": 320.58,
          "trades": 1,
          "taker_buy_base": 7800.0,
          "taker_buy_quote": 320.58
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.04104,
          "high": 0.04104,
          "low": 0.04104,
          "close": 0.04104,
          "volume": 149.0,
          "close_time": 1773482399999,
          "quote_volume": 6.11496,
          "trades": 1,
          "taker_buy_base": 149.0,
          "taker_buy_quote": 6.11496
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 30123.0,
          "close_time": 1773485999999,
          "quote_volume": 1231.7184,
          "trades": 12,
          "taker_buy_base": 123.0,
          "taker_buy_quote": 5.0184
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.04071,
          "high": 0.04091,
          "low": 0.0407,
          "close": 0.04091,
          "volume": 13528.0,
          "close_time": 1773489599999,
          "quote_volume": 550.96538,
          "trades": 6,
          "taker_buy_base": 3257.0,
          "taker_buy_quote": 132.93297
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.04064,
          "high": 0.04068,
          "low": 0.04064,
          "close": 0.04068,
          "volume": 1581.0,
          "close_time": 1773493199999,
          "quote_volume": 64.27996,
          "trades": 8,
          "taker_buy_base": 963.0,
          "taker_buy_quote": 39.16444
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.04072,
          "high": 0.04078,
          "low": 0.04072,
          "close": 0.04078,
          "volume": 2457.0,
          "close_time": 1773496799999,
          "quote_volume": 100.14681,
          "trades": 8,
          "taker_buy_base": 906.0,
          "taker_buy_quote": 36.91104
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.04085,
          "high": 0.04085,
          "low": 0.04049,
          "close": 0.04049,
          "volume": 164898.0,
          "close_time": 1773500399999,
          "quote_volume": 6700.05461,
          "trades": 40,
          "taker_buy_base": 2413.0,
          "taker_buy_quote": 97.95989
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.04056,
          "high": 0.04056,
          "low": 0.04027,
          "close": 0.04027,
          "volume": 5827.0,
          "close_time": 1773503999999,
          "quote_volume": 235.38894,
          "trades": 11,
          "taker_buy_base": 4805.0,
          "taker_buy_quote": 194.09384
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.04023,
          "high": 0.04081,
          "low": 0.04023,
          "close": 0.04081,
          "volume": 25221.0,
          "close_time": 1773507599999,
          "quote_volume": 1025.06176,
          "trades": 50,
          "taker_buy_base": 24929.0,
          "taker_buy_quote": 1013.3146
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.04081,
          "high": 0.04081,
          "low": 0.04081,
          "close": 0.04081,
          "volume": 0.0,
          "close_time": 1773511199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.04052,
          "high": 0.04052,
          "low": 0.04052,
          "close": 0.04052,
          "volume": 1304.0,
          "close_time": 1773514799999,
          "quote_volume": 52.83808,
          "trades": 1,
          "taker_buy_base": 1304.0,
          "taker_buy_quote": 52.83808
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.04046,
          "high": 0.04046,
          "low": 0.04045,
          "close": 0.04045,
          "volume": 594.0,
          "close_time": 1773518399999,
          "quote_volume": 24.0305,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.04045,
          "high": 0.04045,
          "low": 0.04045,
          "close": 0.04045,
          "volume": 0.0,
          "close_time": 1773521999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.04052,
          "high": 0.04052,
          "low": 0.04042,
          "close": 0.04042,
          "volume": 787.0,
          "close_time": 1773525599999,
          "quote_volume": 31.85352,
          "trades": 3,
          "taker_buy_base": 395.0,
          "taker_buy_quote": 16.0054
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.04036,
          "high": 0.04036,
          "low": 0.04036,
          "close": 0.04036,
          "volume": 317.0,
          "close_time": 1773529199999,
          "quote_volume": 12.79412,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 295.0,
          "close_time": 1773532799999,
          "quote_volume": 11.9475,
          "trades": 1,
          "taker_buy_base": 295.0,
          "taker_buy_quote": 11.9475
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.04069,
          "high": 0.04069,
          "low": 0.04031,
          "close": 0.04031,
          "volume": 6892.0,
          "close_time": 1773536399999,
          "quote_volume": 279.79183,
          "trades": 4,
          "taker_buy_base": 175.0,
          "taker_buy_quote": 7.12075
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.04031,
          "high": 0.04034,
          "low": 0.04026,
          "close": 0.04034,
          "volume": 1434.0,
          "close_time": 1773539999999,
          "quote_volume": 57.80877,
          "trades": 7,
          "taker_buy_base": 910.0,
          "taker_buy_quote": 36.69473
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.0405,
          "high": 0.0411,
          "low": 0.0405,
          "close": 0.04102,
          "volume": 4594.0,
          "close_time": 1773543599999,
          "quote_volume": 187.9362,
          "trades": 9,
          "taker_buy_base": 4297.0,
          "taker_buy_quote": 175.82464
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.04109,
          "high": 0.04118,
          "low": 0.04109,
          "close": 0.04118,
          "volume": 12467.0,
          "close_time": 1773547199999,
          "quote_volume": 513.02209,
          "trades": 9,
          "taker_buy_base": 9828.0,
          "taker_buy_quote": 404.52048
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.04121,
          "high": 0.04226,
          "low": 0.04121,
          "close": 0.0419,
          "volume": 26079.0,
          "close_time": 1773550799999,
          "quote_volume": 1092.96943,
          "trades": 69,
          "taker_buy_base": 10309.0,
          "taker_buy_quote": 431.84846
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0419,
          "high": 0.04265,
          "low": 0.04162,
          "close": 0.04207,
          "volume": 44928.0,
          "close_time": 1773554399999,
          "quote_volume": 1891.17843,
          "trades": 91,
          "taker_buy_base": 27536.0,
          "taker_buy_quote": 1158.14738
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0421,
          "high": 0.04287,
          "low": 0.0421,
          "close": 0.04234,
          "volume": 193105.0,
          "close_time": 1773557999999,
          "quote_volume": 8234.80774,
          "trades": 149,
          "taker_buy_base": 160399.0,
          "taker_buy_quote": 6845.00229
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.04229,
          "high": 0.04256,
          "low": 0.0417,
          "close": 0.042,
          "volume": 50823.0,
          "close_time": 1773561599999,
          "quote_volume": 2142.49714,
          "trades": 44,
          "taker_buy_base": 2574.0,
          "taker_buy_quote": 108.12348
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0418,
          "high": 0.04185,
          "low": 0.04138,
          "close": 0.04154,
          "volume": 49469.0,
          "close_time": 1773565199999,
          "quote_volume": 2053.6163,
          "trades": 28,
          "taker_buy_base": 1497.0,
          "taker_buy_quote": 62.22536
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.04159,
          "high": 0.04216,
          "low": 0.04159,
          "close": 0.04211,
          "volume": 9442.0,
          "close_time": 1773568799999,
          "quote_volume": 395.79076,
          "trades": 22,
          "taker_buy_base": 6969.0,
          "taker_buy_quote": 292.05118
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.04201,
          "high": 0.04351,
          "low": 0.04184,
          "close": 0.04313,
          "volume": 112684.0,
          "close_time": 1773572399999,
          "quote_volume": 4837.52036,
          "trades": 161,
          "taker_buy_base": 71574.0,
          "taker_buy_quote": 3074.08655
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.04324,
          "high": 0.04521,
          "low": 0.04254,
          "close": 0.04256,
          "volume": 1181738.0,
          "close_time": 1773575999999,
          "quote_volume": 51665.29654,
          "trades": 781,
          "taker_buy_base": 661614.0,
          "taker_buy_quote": 29081.4536
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.04251,
          "high": 0.04257,
          "low": 0.04206,
          "close": 0.04207,
          "volume": 202970.0,
          "close_time": 1773579599999,
          "quote_volume": 8575.74712,
          "trades": 188,
          "taker_buy_base": 19736.0,
          "taker_buy_quote": 834.46674
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.04198,
          "high": 0.0422,
          "low": 0.0418,
          "close": 0.04213,
          "volume": 11113.0,
          "close_time": 1773583199999,
          "quote_volume": 466.04037,
          "trades": 17,
          "taker_buy_base": 9099.0,
          "taker_buy_quote": 381.66101
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.04217,
          "high": 0.04218,
          "low": 0.04203,
          "close": 0.04218,
          "volume": 2435.0,
          "close_time": 1773586799999,
          "quote_volume": 102.51648,
          "trades": 5,
          "taker_buy_base": 588.0,
          "taker_buy_quote": 24.80184
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.04233,
          "high": 0.04292,
          "low": 0.04232,
          "close": 0.04292,
          "volume": 66205.0,
          "close_time": 1773590399999,
          "quote_volume": 2815.03762,
          "trades": 77,
          "taker_buy_base": 56185.0,
          "taker_buy_quote": 2387.68093
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.04281,
          "high": 0.04404,
          "low": 0.04256,
          "close": 0.0427,
          "volume": 516968.0,
          "close_time": 1773593999999,
          "quote_volume": 22400.24274,
          "trades": 409,
          "taker_buy_base": 311994.0,
          "taker_buy_quote": 13548.90281
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.04279,
          "high": 0.04303,
          "low": 0.04279,
          "close": 0.04303,
          "volume": 96456.0,
          "close_time": 1773597599999,
          "quote_volume": 4136.48975,
          "trades": 78,
          "taker_buy_base": 28527.0,
          "taker_buy_quote": 1225.30237
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.04313,
          "high": 0.04352,
          "low": 0.04303,
          "close": 0.04314,
          "volume": 45550.0,
          "close_time": 1773601199999,
          "quote_volume": 1971.82891,
          "trades": 41,
          "taker_buy_base": 11498.0,
          "taker_buy_quote": 498.40496
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.04325,
          "high": 0.04325,
          "low": 0.043,
          "close": 0.043,
          "volume": 58065.0,
          "close_time": 1773604799999,
          "quote_volume": 2504.61036,
          "trades": 26,
          "taker_buy_base": 12919.0,
          "taker_buy_quote": 558.52383
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.04289,
          "high": 0.04321,
          "low": 0.04289,
          "close": 0.04289,
          "volume": 9897.0,
          "close_time": 1773608399999,
          "quote_volume": 426.45697,
          "trades": 11,
          "taker_buy_base": 2675.0,
          "taker_buy_quote": 115.56755
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.04275,
          "high": 0.04303,
          "low": 0.04268,
          "close": 0.04303,
          "volume": 28756.0,
          "close_time": 1773611999999,
          "quote_volume": 1231.37063,
          "trades": 10,
          "taker_buy_base": 14633.0,
          "taker_buy_quote": 627.80839
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.04306,
          "high": 0.04318,
          "low": 0.04284,
          "close": 0.04298,
          "volume": 34825.0,
          "close_time": 1773615599999,
          "quote_volume": 1497.63718,
          "trades": 36,
          "taker_buy_base": 14543.0,
          "taker_buy_quote": 624.97722
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.04293,
          "high": 0.04316,
          "low": 0.04287,
          "close": 0.04316,
          "volume": 8669.0,
          "close_time": 1773619199999,
          "quote_volume": 372.52566,
          "trades": 17,
          "taker_buy_base": 3455.0,
          "taker_buy_quote": 148.53223
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.04328,
          "high": 0.04607,
          "low": 0.04286,
          "close": 0.04375,
          "volume": 504953.0,
          "close_time": 1773622799999,
          "quote_volume": 22454.4574,
          "trades": 503,
          "taker_buy_base": 230710.0,
          "taker_buy_quote": 10295.21059
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.04391,
          "high": 0.0445,
          "low": 0.0432,
          "close": 0.0438,
          "volume": 126993.0,
          "close_time": 1773626399999,
          "quote_volume": 5569.74597,
          "trades": 84,
          "taker_buy_base": 50604.0,
          "taker_buy_quote": 2219.91135
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.04394,
          "high": 0.04472,
          "low": 0.04385,
          "close": 0.04414,
          "volume": 335148.0,
          "close_time": 1773629999999,
          "quote_volume": 14827.90289,
          "trades": 242,
          "taker_buy_base": 184805.0,
          "taker_buy_quote": 8184.85251
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.04399,
          "high": 0.04433,
          "low": 0.04388,
          "close": 0.04423,
          "volume": 91502.0,
          "close_time": 1773633599999,
          "quote_volume": 4031.39595,
          "trades": 66,
          "taker_buy_base": 29989.0,
          "taker_buy_quote": 1322.96409
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.04417,
          "high": 0.04417,
          "low": 0.04371,
          "close": 0.04381,
          "volume": 25013.0,
          "close_time": 1773637199999,
          "quote_volume": 1097.08447,
          "trades": 36,
          "taker_buy_base": 10723.0,
          "taker_buy_quote": 470.288
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.04382,
          "high": 0.04382,
          "low": 0.04361,
          "close": 0.04361,
          "volume": 37042.0,
          "close_time": 1773640799999,
          "quote_volume": 1618.64067,
          "trades": 44,
          "taker_buy_base": 5544.0,
          "taker_buy_quote": 242.42117
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.04369,
          "high": 0.0438,
          "low": 0.04363,
          "close": 0.04371,
          "volume": 11603.0,
          "close_time": 1773644399999,
          "quote_volume": 507.00279,
          "trades": 17,
          "taker_buy_base": 6219.0,
          "taker_buy_quote": 271.96139
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.04373,
          "high": 0.044,
          "low": 0.04371,
          "close": 0.04393,
          "volume": 19186.0,
          "close_time": 1773647999999,
          "quote_volume": 841.90285,
          "trades": 15,
          "taker_buy_base": 15197.0,
          "taker_buy_quote": 667.25414
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.04396,
          "high": 0.04404,
          "low": 0.04369,
          "close": 0.0438,
          "volume": 8879.0,
          "close_time": 1773651599999,
          "quote_volume": 388.98342,
          "trades": 18,
          "taker_buy_base": 2769.0,
          "taker_buy_quote": 121.5814
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.04394,
          "high": 0.04412,
          "low": 0.04383,
          "close": 0.04383,
          "volume": 19996.0,
          "close_time": 1773655199999,
          "quote_volume": 879.58367,
          "trades": 30,
          "taker_buy_base": 7779.0,
          "taker_buy_quote": 342.2244
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.04399,
          "high": 0.04401,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 28400.0,
          "close_time": 1773658799999,
          "quote_volume": 1241.97637,
          "trades": 47,
          "taker_buy_base": 6708.0,
          "taker_buy_quote": 294.22122
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.04371,
          "high": 0.04413,
          "low": 0.04367,
          "close": 0.04406,
          "volume": 22119.0,
          "close_time": 1773662399999,
          "quote_volume": 971.95812,
          "trades": 35,
          "taker_buy_base": 6120.0,
          "taker_buy_quote": 268.91887
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.04398,
          "high": 0.04398,
          "low": 0.04369,
          "close": 0.04369,
          "volume": 5602.0,
          "close_time": 1773665999999,
          "quote_volume": 245.36505,
          "trades": 13,
          "taker_buy_base": 2380.0,
          "taker_buy_quote": 104.30191
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.04375,
          "high": 0.04394,
          "low": 0.04356,
          "close": 0.04364,
          "volume": 18608.0,
          "close_time": 1773669599999,
          "quote_volume": 813.7585,
          "trades": 30,
          "taker_buy_base": 8577.0,
          "taker_buy_quote": 375.67141
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.04362,
          "high": 0.04471,
          "low": 0.04362,
          "close": 0.04419,
          "volume": 244910.0,
          "close_time": 1773673199999,
          "quote_volume": 10866.2983,
          "trades": 233,
          "taker_buy_base": 147106.0,
          "taker_buy_quote": 6534.06067
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.04432,
          "high": 0.04432,
          "low": 0.04328,
          "close": 0.04356,
          "volume": 103182.0,
          "close_time": 1773676799999,
          "quote_volume": 4492.04531,
          "trades": 113,
          "taker_buy_base": 33647.0,
          "taker_buy_quote": 1463.92419
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.04357,
          "high": 0.04392,
          "low": 0.04355,
          "close": 0.04391,
          "volume": 31642.0,
          "close_time": 1773680399999,
          "quote_volume": 1386.04447,
          "trades": 43,
          "taker_buy_base": 14307.0,
          "taker_buy_quote": 627.50838
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.04395,
          "high": 0.04411,
          "low": 0.04393,
          "close": 0.0441,
          "volume": 61506.0,
          "close_time": 1773683999999,
          "quote_volume": 2707.27457,
          "trades": 58,
          "taker_buy_base": 51926.0,
          "taker_buy_quote": 2285.82724
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.0441,
          "high": 0.04423,
          "low": 0.04409,
          "close": 0.04409,
          "volume": 12696.0,
          "close_time": 1773687599999,
          "quote_volume": 560.36174,
          "trades": 20,
          "taker_buy_base": 8655.0,
          "taker_buy_quote": 382.05221
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.04408,
          "high": 0.04421,
          "low": 0.04398,
          "close": 0.04398,
          "volume": 20807.0,
          "close_time": 1773691199999,
          "quote_volume": 916.44791,
          "trades": 23,
          "taker_buy_base": 5238.0,
          "taker_buy_quote": 230.88714
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.04401,
          "high": 0.04416,
          "low": 0.04398,
          "close": 0.04409,
          "volume": 8964.0,
          "close_time": 1773694799999,
          "quote_volume": 395.1204,
          "trades": 18,
          "taker_buy_base": 4960.0,
          "taker_buy_quote": 218.61552
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0441,
          "high": 0.04438,
          "low": 0.04409,
          "close": 0.04416,
          "volume": 24962.0,
          "close_time": 1773698399999,
          "quote_volume": 1103.20718,
          "trades": 49,
          "taker_buy_base": 8983.0,
          "taker_buy_quote": 397.42122
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.04422,
          "high": 0.0444,
          "low": 0.04409,
          "close": 0.0444,
          "volume": 11284.0,
          "close_time": 1773701999999,
          "quote_volume": 499.42675,
          "trades": 18,
          "taker_buy_base": 5453.0,
          "taker_buy_quote": 241.62906
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.04419,
          "high": 0.04434,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 26120.0,
          "close_time": 1773705599999,
          "quote_volume": 1153.09917,
          "trades": 15,
          "taker_buy_base": 798.0,
          "taker_buy_quote": 35.36867
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.04412,
          "high": 0.04452,
          "low": 0.04391,
          "close": 0.04399,
          "volume": 33707.0,
          "close_time": 1773709199999,
          "quote_volume": 1490.27098,
          "trades": 60,
          "taker_buy_base": 17009.0,
          "taker_buy_quote": 752.17031
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.04401,
          "high": 0.04419,
          "low": 0.0439,
          "close": 0.04405,
          "volume": 63355.0,
          "close_time": 1773712799999,
          "quote_volume": 2791.38535,
          "trades": 78,
          "taker_buy_base": 24441.0,
          "taker_buy_quote": 1077.17432
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.04407,
          "high": 0.04418,
          "low": 0.04391,
          "close": 0.0441,
          "volume": 15819.0,
          "close_time": 1773716399999,
          "quote_volume": 697.06111,
          "trades": 27,
          "taker_buy_base": 6372.0,
          "taker_buy_quote": 280.99721
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.04404,
          "high": 0.04455,
          "low": 0.04378,
          "close": 0.04387,
          "volume": 142988.0,
          "close_time": 1773719999999,
          "quote_volume": 6292.31777,
          "trades": 129,
          "taker_buy_base": 57480.0,
          "taker_buy_quote": 2535.83354
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.04397,
          "high": 0.04403,
          "low": 0.0436,
          "close": 0.04372,
          "volume": 69270.0,
          "close_time": 1773723599999,
          "quote_volume": 3041.55944,
          "trades": 85,
          "taker_buy_base": 27656.0,
          "taker_buy_quote": 1213.03127
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.04383,
          "high": 0.04416,
          "low": 0.04379,
          "close": 0.04405,
          "volume": 30380.0,
          "close_time": 1773727199999,
          "quote_volume": 1336.43704,
          "trades": 41,
          "taker_buy_base": 17194.0,
          "taker_buy_quote": 756.45518
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.04402,
          "high": 0.04404,
          "low": 0.0439,
          "close": 0.04393,
          "volume": 66058.0,
          "close_time": 1773730799999,
          "quote_volume": 2905.49246,
          "trades": 63,
          "taker_buy_base": 43570.0,
          "taker_buy_quote": 1916.68899
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.04402,
          "high": 0.04414,
          "low": 0.04399,
          "close": 0.04403,
          "volume": 13723.0,
          "close_time": 1773734399999,
          "quote_volume": 604.30097,
          "trades": 19,
          "taker_buy_base": 7812.0,
          "taker_buy_quote": 344.20227
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.04405,
          "high": 0.0442,
          "low": 0.04399,
          "close": 0.04414,
          "volume": 9259.0,
          "close_time": 1773737999999,
          "quote_volume": 408.00399,
          "trades": 21,
          "taker_buy_base": 5052.0,
          "taker_buy_quote": 222.70926
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.04411,
          "high": 0.04519,
          "low": 0.04411,
          "close": 0.04501,
          "volume": 81145.0,
          "close_time": 1773741599999,
          "quote_volume": 3631.3096,
          "trades": 82,
          "taker_buy_base": 45742.0,
          "taker_buy_quote": 2043.50764
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.04506,
          "high": 0.04582,
          "low": 0.04451,
          "close": 0.04467,
          "volume": 112262.0,
          "close_time": 1773745199999,
          "quote_volume": 5081.00469,
          "trades": 124,
          "taker_buy_base": 52009.0,
          "taker_buy_quote": 2356.97457
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.04468,
          "high": 0.04524,
          "low": 0.04468,
          "close": 0.04516,
          "volume": 15966.0,
          "close_time": 1773748799999,
          "quote_volume": 718.31021,
          "trades": 34,
          "taker_buy_base": 9588.0,
          "taker_buy_quote": 431.4678
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.04495,
          "high": 0.04514,
          "low": 0.04488,
          "close": 0.04495,
          "volume": 30342.0,
          "close_time": 1773752399999,
          "quote_volume": 1365.46602,
          "trades": 79,
          "taker_buy_base": 7518.0,
          "taker_buy_quote": 338.76027
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.04499,
          "high": 0.04532,
          "low": 0.04467,
          "close": 0.04486,
          "volume": 128696.0,
          "close_time": 1773755999999,
          "quote_volume": 5794.57895,
          "trades": 95,
          "taker_buy_base": 31550.0,
          "taker_buy_quote": 1424.88648
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.04481,
          "high": 0.04555,
          "low": 0.04475,
          "close": 0.04548,
          "volume": 44552.0,
          "close_time": 1773759599999,
          "quote_volume": 2013.76451,
          "trades": 103,
          "taker_buy_base": 23176.0,
          "taker_buy_quote": 1048.16184
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.04557,
          "high": 0.04574,
          "low": 0.04513,
          "close": 0.0456,
          "volume": 93356.0,
          "close_time": 1773763199999,
          "quote_volume": 4244.46734,
          "trades": 108,
          "taker_buy_base": 29478.0,
          "taker_buy_quote": 1340.153
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.04565,
          "high": 0.04604,
          "low": 0.04546,
          "close": 0.04602,
          "volume": 61560.0,
          "close_time": 1773766799999,
          "quote_volume": 2810.85796,
          "trades": 74,
          "taker_buy_base": 48602.0,
          "taker_buy_quote": 2218.61101
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.04597,
          "high": 0.04653,
          "low": 0.04565,
          "close": 0.04582,
          "volume": 87339.0,
          "close_time": 1773770399999,
          "quote_volume": 4020.54843,
          "trades": 86,
          "taker_buy_base": 36238.0,
          "taker_buy_quote": 1662.91572
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.04586,
          "high": 0.04658,
          "low": 0.0458,
          "close": 0.04658,
          "volume": 17274.0,
          "close_time": 1773773999999,
          "quote_volume": 796.43287,
          "trades": 45,
          "taker_buy_base": 10442.0,
          "taker_buy_quote": 481.88826
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.04655,
          "high": 0.04687,
          "low": 0.0461,
          "close": 0.04615,
          "volume": 93809.0,
          "close_time": 1773777599999,
          "quote_volume": 4363.09661,
          "trades": 124,
          "taker_buy_base": 46535.0,
          "taker_buy_quote": 2162.25212
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0462,
          "high": 0.04635,
          "low": 0.04617,
          "close": 0.04617,
          "volume": 23055.0,
          "close_time": 1773781199999,
          "quote_volume": 1066.99514,
          "trades": 52,
          "taker_buy_base": 10226.0,
          "taker_buy_quote": 473.2953
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.04617,
          "high": 0.04617,
          "low": 0.04578,
          "close": 0.046,
          "volume": 20446.0,
          "close_time": 1773784799999,
          "quote_volume": 940.03069,
          "trades": 44,
          "taker_buy_base": 4207.0,
          "taker_buy_quote": 193.74294
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.04593,
          "high": 0.04593,
          "low": 0.04576,
          "close": 0.0459,
          "volume": 11741.0,
          "close_time": 1773788399999,
          "quote_volume": 538.5944,
          "trades": 29,
          "taker_buy_base": 8992.0,
          "taker_buy_quote": 412.45723
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.04587,
          "high": 0.04592,
          "low": 0.04537,
          "close": 0.04553,
          "volume": 240457.0,
          "close_time": 1773791999999,
          "quote_volume": 10980.64571,
          "trades": 197,
          "taker_buy_base": 69856.0,
          "taker_buy_quote": 3191.0
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.04554,
          "high": 0.0456,
          "low": 0.04489,
          "close": 0.04511,
          "volume": 30516.0,
          "close_time": 1773795599999,
          "quote_volume": 1381.73587,
          "trades": 65,
          "taker_buy_base": 16412.0,
          "taker_buy_quote": 745.15799
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.04513,
          "high": 0.04513,
          "low": 0.04491,
          "close": 0.04491,
          "volume": 6298.0,
          "close_time": 1773799199999,
          "quote_volume": 283.34482,
          "trades": 16,
          "taker_buy_base": 2506.0,
          "taker_buy_quote": 112.76028
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.04495,
          "high": 0.04555,
          "low": 0.04495,
          "close": 0.04543,
          "volume": 30589.0,
          "close_time": 1773802799999,
          "quote_volume": 1383.60111,
          "trades": 44,
          "taker_buy_base": 23930.0,
          "taker_buy_quote": 1082.38727
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.04539,
          "high": 0.04559,
          "low": 0.04526,
          "close": 0.04526,
          "volume": 34043.0,
          "close_time": 1773806399999,
          "quote_volume": 1547.64252,
          "trades": 31,
          "taker_buy_base": 29040.0,
          "taker_buy_quote": 1320.31108
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.04513,
          "high": 0.04532,
          "low": 0.04512,
          "close": 0.04532,
          "volume": 4996.0,
          "close_time": 1773809999999,
          "quote_volume": 225.86196,
          "trades": 16,
          "taker_buy_base": 1385.0,
          "taker_buy_quote": 62.75715
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.04532,
          "high": 0.04558,
          "low": 0.04532,
          "close": 0.04546,
          "volume": 17653.0,
          "close_time": 1773813599999,
          "quote_volume": 802.36134,
          "trades": 46,
          "taker_buy_base": 10517.0,
          "taker_buy_quote": 477.96005
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.04554,
          "high": 0.04557,
          "low": 0.04543,
          "close": 0.04549,
          "volume": 6920.0,
          "close_time": 1773817199999,
          "quote_volume": 314.99289,
          "trades": 16,
          "taker_buy_base": 1535.0,
          "taker_buy_quote": 69.92704
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.04561,
          "high": 0.04594,
          "low": 0.0455,
          "close": 0.04558,
          "volume": 33554.0,
          "close_time": 1773820799999,
          "quote_volume": 1533.17912,
          "trades": 65,
          "taker_buy_base": 10946.0,
          "taker_buy_quote": 500.67615
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0456,
          "high": 0.04585,
          "low": 0.0455,
          "close": 0.04557,
          "volume": 24943.0,
          "close_time": 1773824399999,
          "quote_volume": 1139.1732,
          "trades": 42,
          "taker_buy_base": 13213.0,
          "taker_buy_quote": 603.41665
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.04547,
          "high": 0.04561,
          "low": 0.04527,
          "close": 0.04554,
          "volume": 7739.0,
          "close_time": 1773827999999,
          "quote_volume": 352.11297,
          "trades": 33,
          "taker_buy_base": 4104.0,
          "taker_buy_quote": 186.82121
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.04537,
          "high": 0.04537,
          "low": 0.04498,
          "close": 0.04498,
          "volume": 4586.0,
          "close_time": 1773831599999,
          "quote_volume": 207.16384,
          "trades": 7,
          "taker_buy_base": 2215.0,
          "taker_buy_quote": 99.9851
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.04508,
          "high": 0.04515,
          "low": 0.04429,
          "close": 0.0443,
          "volume": 12464.0,
          "close_time": 1773835199999,
          "quote_volume": 557.89903,
          "trades": 18,
          "taker_buy_base": 2228.0,
          "taker_buy_quote": 99.55958
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.04429,
          "high": 0.04433,
          "low": 0.04355,
          "close": 0.04386,
          "volume": 47029.0,
          "close_time": 1773838799999,
          "quote_volume": 2063.58002,
          "trades": 143,
          "taker_buy_base": 18005.0,
          "taker_buy_quote": 790.70477
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0438,
          "high": 0.04395,
          "low": 0.04361,
          "close": 0.04374,
          "volume": 20223.0,
          "close_time": 1773842399999,
          "quote_volume": 886.03523,
          "trades": 73,
          "taker_buy_base": 8892.0,
          "taker_buy_quote": 389.78133
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.04377,
          "high": 0.04378,
          "low": 0.0432,
          "close": 0.0432,
          "volume": 22962.0,
          "close_time": 1773845999999,
          "quote_volume": 998.55767,
          "trades": 87,
          "taker_buy_base": 9639.0,
          "taker_buy_quote": 419.34295
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.04318,
          "high": 0.04337,
          "low": 0.04293,
          "close": 0.04311,
          "volume": 345765.0,
          "close_time": 1773849599999,
          "quote_volume": 14867.37024,
          "trades": 277,
          "taker_buy_base": 326955.0,
          "taker_buy_quote": 14056.4907
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.04305,
          "high": 0.04324,
          "low": 0.04299,
          "close": 0.04319,
          "volume": 11988.0,
          "close_time": 1773853199999,
          "quote_volume": 516.76727,
          "trades": 48,
          "taker_buy_base": 7024.0,
          "taker_buy_quote": 302.84052
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.04309,
          "high": 0.04355,
          "low": 0.04296,
          "close": 0.04355,
          "volume": 13310.0,
          "close_time": 1773856799999,
          "quote_volume": 576.20987,
          "trades": 45,
          "taker_buy_base": 4932.0,
          "taker_buy_quote": 213.63568
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.04356,
          "high": 0.04376,
          "low": 0.04347,
          "close": 0.04349,
          "volume": 30428.0,
          "close_time": 1773860399999,
          "quote_volume": 1326.5272,
          "trades": 110,
          "taker_buy_base": 16311.0,
          "taker_buy_quote": 711.30296
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.04363,
          "high": 0.04389,
          "low": 0.04354,
          "close": 0.04354,
          "volume": 9903.0,
          "close_time": 1773863999999,
          "quote_volume": 433.32321,
          "trades": 36,
          "taker_buy_base": 5104.0,
          "taker_buy_quote": 223.39369
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.04347,
          "high": 0.04361,
          "low": 0.04326,
          "close": 0.04359,
          "volume": 9645.0,
          "close_time": 1773867599999,
          "quote_volume": 419.25607,
          "trades": 50,
          "taker_buy_base": 5725.0,
          "taker_buy_quote": 248.87491
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0436,
          "high": 0.04379,
          "low": 0.04353,
          "close": 0.04374,
          "volume": 1946.0,
          "close_time": 1773871199999,
          "quote_volume": 84.97682,
          "trades": 10,
          "taker_buy_base": 796.0,
          "taker_buy_quote": 34.72152
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.04371,
          "high": 0.0439,
          "low": 0.04357,
          "close": 0.04363,
          "volume": 20159.0,
          "close_time": 1773874799999,
          "quote_volume": 882.10621,
          "trades": 82,
          "taker_buy_base": 12671.0,
          "taker_buy_quote": 554.41417
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.04359,
          "high": 0.0436,
          "low": 0.04353,
          "close": 0.04353,
          "volume": 6285.0,
          "close_time": 1773878399999,
          "quote_volume": 273.89161,
          "trades": 18,
          "taker_buy_base": 2956.0,
          "taker_buy_quote": 128.8778
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.04355,
          "high": 0.04358,
          "low": 0.04332,
          "close": 0.04332,
          "volume": 5080.0,
          "close_time": 1773881999999,
          "quote_volume": 220.81946,
          "trades": 16,
          "taker_buy_base": 2101.0,
          "taker_buy_quote": 91.38205
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.04336,
          "high": 0.04374,
          "low": 0.04336,
          "close": 0.04371,
          "volume": 5275.0,
          "close_time": 1773885599999,
          "quote_volume": 230.23304,
          "trades": 24,
          "taker_buy_base": 3461.0,
          "taker_buy_quote": 151.07424
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.04369,
          "high": 0.04386,
          "low": 0.0436,
          "close": 0.04378,
          "volume": 10882.0,
          "close_time": 1773889199999,
          "quote_volume": 476.41022,
          "trades": 21,
          "taker_buy_base": 4002.0,
          "taker_buy_quote": 175.39816
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.04386,
          "high": 0.04403,
          "low": 0.04366,
          "close": 0.04366,
          "volume": 10529.0,
          "close_time": 1773892799999,
          "quote_volume": 461.98829,
          "trades": 23,
          "taker_buy_base": 5425.0,
          "taker_buy_quote": 238.43945
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.04366,
          "high": 0.04366,
          "low": 0.04333,
          "close": 0.04335,
          "volume": 17894.0,
          "close_time": 1773896399999,
          "quote_volume": 777.83917,
          "trades": 52,
          "taker_buy_base": 786.0,
          "taker_buy_quote": 34.19886
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0434,
          "high": 0.04345,
          "low": 0.04319,
          "close": 0.04325,
          "volume": 8763.0,
          "close_time": 1773899999999,
          "quote_volume": 379.88047,
          "trades": 21,
          "taker_buy_base": 5365.0,
          "taker_buy_quote": 232.83308
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.04327,
          "high": 0.0442,
          "low": 0.04327,
          "close": 0.04389,
          "volume": 37242.0,
          "close_time": 1773903599999,
          "quote_volume": 1631.67207,
          "trades": 66,
          "taker_buy_base": 22634.0,
          "taker_buy_quote": 990.50694
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.04388,
          "high": 0.04407,
          "low": 0.04332,
          "close": 0.04344,
          "volume": 34585.0,
          "close_time": 1773907199999,
          "quote_volume": 1514.04883,
          "trades": 72,
          "taker_buy_base": 23539.0,
          "taker_buy_quote": 1032.00475
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.04319,
          "high": 0.04325,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 5002.0,
          "close_time": 1773910799999,
          "quote_volume": 216.14505,
          "trades": 20,
          "taker_buy_base": 2078.0,
          "taker_buy_quote": 89.82312
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.04311,
          "high": 0.04356,
          "low": 0.04303,
          "close": 0.04356,
          "volume": 11069.0,
          "close_time": 1773914399999,
          "quote_volume": 478.31855,
          "trades": 38,
          "taker_buy_base": 5689.0,
          "taker_buy_quote": 245.73508
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.04365,
          "high": 0.04366,
          "low": 0.04336,
          "close": 0.04336,
          "volume": 5449.0,
          "close_time": 1773917999999,
          "quote_volume": 237.63557,
          "trades": 10,
          "taker_buy_base": 773.0,
          "taker_buy_quote": 33.68373
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0431,
          "high": 0.04313,
          "low": 0.04308,
          "close": 0.04308,
          "volume": 8039.0,
          "close_time": 1773921599999,
          "quote_volume": 346.35747,
          "trades": 5,
          "taker_buy_base": 645.0,
          "taker_buy_quote": 27.81885
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.04304,
          "high": 0.04304,
          "low": 0.04251,
          "close": 0.04251,
          "volume": 9149.0,
          "close_time": 1773925199999,
          "quote_volume": 391.46763,
          "trades": 38,
          "taker_buy_base": 4368.0,
          "taker_buy_quote": 187.40899
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.04252,
          "high": 0.04276,
          "low": 0.04229,
          "close": 0.04261,
          "volume": 31803.0,
          "close_time": 1773928799999,
          "quote_volume": 1349.85148,
          "trades": 78,
          "taker_buy_base": 10151.0,
          "taker_buy_quote": 431.7921
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.04267,
          "high": 0.04274,
          "low": 0.04219,
          "close": 0.04251,
          "volume": 8911.0,
          "close_time": 1773932399999,
          "quote_volume": 378.19079,
          "trades": 41,
          "taker_buy_base": 4362.0,
          "taker_buy_quote": 185.10123
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.04234,
          "high": 0.04242,
          "low": 0.04196,
          "close": 0.0423,
          "volume": 7273.0,
          "close_time": 1773935999999,
          "quote_volume": 307.01327,
          "trades": 31,
          "taker_buy_base": 4369.0,
          "taker_buy_quote": 184.34837
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.04237,
          "high": 0.04237,
          "low": 0.04194,
          "close": 0.04199,
          "volume": 3407.0,
          "close_time": 1773939599999,
          "quote_volume": 143.19812,
          "trades": 16,
          "taker_buy_base": 1145.0,
          "taker_buy_quote": 48.17461
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.04191,
          "high": 0.04222,
          "low": 0.04184,
          "close": 0.04222,
          "volume": 3418.0,
          "close_time": 1773943199999,
          "quote_volume": 143.46568,
          "trades": 16,
          "taker_buy_base": 1938.0,
          "taker_buy_quote": 81.41091
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.04219,
          "high": 0.04219,
          "low": 0.04185,
          "close": 0.0419,
          "volume": 3678.0,
          "close_time": 1773946799999,
          "quote_volume": 154.75545,
          "trades": 10,
          "taker_buy_base": 208.0,
          "taker_buy_quote": 8.7152
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.04193,
          "high": 0.04225,
          "low": 0.04193,
          "close": 0.04195,
          "volume": 6765.0,
          "close_time": 1773950399999,
          "quote_volume": 284.644,
          "trades": 28,
          "taker_buy_base": 5450.0,
          "taker_buy_quote": 229.28443
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.04195,
          "high": 0.04215,
          "low": 0.04195,
          "close": 0.04215,
          "volume": 9963.0,
          "close_time": 1773953999999,
          "quote_volume": 419.35128,
          "trades": 42,
          "taker_buy_base": 8178.0,
          "taker_buy_quote": 344.29917
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.04221,
          "high": 0.04231,
          "low": 0.0422,
          "close": 0.04231,
          "volume": 3092.0,
          "close_time": 1773957599999,
          "quote_volume": 130.63854,
          "trades": 15,
          "taker_buy_base": 1340.0,
          "taker_buy_quote": 56.66548
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.04222,
          "high": 0.04229,
          "low": 0.04207,
          "close": 0.04228,
          "volume": 6308.0,
          "close_time": 1773961199999,
          "quote_volume": 266.47021,
          "trades": 13,
          "taker_buy_base": 1909.0,
          "taker_buy_quote": 80.71113
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.04225,
          "high": 0.04225,
          "low": 0.04212,
          "close": 0.04218,
          "volume": 5605.0,
          "close_time": 1773964799999,
          "quote_volume": 236.421,
          "trades": 8,
          "taker_buy_base": 4770.0,
          "taker_buy_quote": 201.17764
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.04216,
          "high": 0.04235,
          "low": 0.04216,
          "close": 0.04235,
          "volume": 1027.0,
          "close_time": 1773968399999,
          "quote_volume": 43.40443,
          "trades": 6,
          "taker_buy_base": 205.0,
          "taker_buy_quote": 8.651
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.04268,
          "high": 0.04335,
          "low": 0.04264,
          "close": 0.04334,
          "volume": 24541.0,
          "close_time": 1773971999999,
          "quote_volume": 1057.93206,
          "trades": 34,
          "taker_buy_base": 18961.0,
          "taker_buy_quote": 816.5174
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.04346,
          "high": 0.04375,
          "low": 0.04346,
          "close": 0.04375,
          "volume": 3427.0,
          "close_time": 1773975599999,
          "quote_volume": 149.26425,
          "trades": 4,
          "taker_buy_base": 1151.0,
          "taker_buy_quote": 50.02246
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.04387,
          "high": 0.04537,
          "low": 0.04311,
          "close": 0.04313,
          "volume": 170136.0,
          "close_time": 1773979199999,
          "quote_volume": 7536.95464,
          "trades": 209,
          "taker_buy_base": 83306.0,
          "taker_buy_quote": 3704.69527
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0433,
          "high": 0.04331,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 50349.0,
          "close_time": 1773982799999,
          "quote_volume": 2179.13254,
          "trades": 19,
          "taker_buy_base": 9084.0,
          "taker_buy_quote": 392.71928
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.04288,
          "high": 0.04314,
          "low": 0.04285,
          "close": 0.04285,
          "volume": 6493.0,
          "close_time": 1773986399999,
          "quote_volume": 279.3943,
          "trades": 20,
          "taker_buy_base": 5178.0,
          "taker_buy_quote": 222.94669
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0427,
          "high": 0.04278,
          "low": 0.04269,
          "close": 0.04271,
          "volume": 44728.0,
          "close_time": 1773989999999,
          "quote_volume": 1912.371,
          "trades": 31,
          "taker_buy_base": 11001.0,
          "taker_buy_quote": 469.91462
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.04289,
          "high": 0.04326,
          "low": 0.04278,
          "close": 0.04317,
          "volume": 8374.0,
          "close_time": 1773993599999,
          "quote_volume": 360.37409,
          "trades": 14,
          "taker_buy_base": 7749.0,
          "taker_buy_quote": 333.50263
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.04311,
          "high": 0.04351,
          "low": 0.04308,
          "close": 0.04338,
          "volume": 8196.0,
          "close_time": 1773997199999,
          "quote_volume": 354.49556,
          "trades": 34,
          "taker_buy_base": 5082.0,
          "taker_buy_quote": 219.91109
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.04316,
          "high": 0.04345,
          "low": 0.04316,
          "close": 0.04328,
          "volume": 2122.0,
          "close_time": 1774000799999,
          "quote_volume": 92.00601,
          "trades": 8,
          "taker_buy_base": 1223.0,
          "taker_buy_quote": 53.07497
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.04306,
          "high": 0.04306,
          "low": 0.04298,
          "close": 0.04298,
          "volume": 759.0,
          "close_time": 1774004399999,
          "quote_volume": 32.66822,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.04345,
          "high": 0.04348,
          "low": 0.04295,
          "close": 0.04295,
          "volume": 3717.0,
          "close_time": 1774007999999,
          "quote_volume": 160.57971,
          "trades": 10,
          "taker_buy_base": 1440.0,
          "taker_buy_quote": 62.06139
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.04308,
          "high": 0.04309,
          "low": 0.04279,
          "close": 0.04279,
          "volume": 4519.0,
          "close_time": 1774011599999,
          "quote_volume": 194.06726,
          "trades": 8,
          "taker_buy_base": 839.0,
          "taker_buy_quote": 36.15123
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.04293,
          "high": 0.04297,
          "low": 0.04293,
          "close": 0.04296,
          "volume": 3001.0,
          "close_time": 1774015199999,
          "quote_volume": 128.92781,
          "trades": 4,
          "taker_buy_base": 1612.0,
          "taker_buy_quote": 69.25152
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.04306,
          "high": 0.04328,
          "low": 0.04294,
          "close": 0.04328,
          "volume": 3286.0,
          "close_time": 1774018799999,
          "quote_volume": 141.65604,
          "trades": 8,
          "taker_buy_base": 2732.0,
          "taker_buy_quote": 117.80732
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.04304,
          "high": 0.04312,
          "low": 0.04281,
          "close": 0.04302,
          "volume": 3820.0,
          "close_time": 1774022399999,
          "quote_volume": 164.11211,
          "trades": 17,
          "taker_buy_base": 252.0,
          "taker_buy_quote": 10.85364
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.04301,
          "high": 0.04303,
          "low": 0.04285,
          "close": 0.04296,
          "volume": 3548.0,
          "close_time": 1774025999999,
          "quote_volume": 152.46302,
          "trades": 16,
          "taker_buy_base": 1882.0,
          "taker_buy_quote": 80.94543
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.04294,
          "high": 0.04294,
          "low": 0.04261,
          "close": 0.04265,
          "volume": 3121.0,
          "close_time": 1774029599999,
          "quote_volume": 133.14747,
          "trades": 10,
          "taker_buy_base": 1758.0,
          "taker_buy_quote": 74.99771
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.04256,
          "high": 0.04258,
          "low": 0.04238,
          "close": 0.04254,
          "volume": 2729.0,
          "close_time": 1774033199999,
          "quote_volume": 115.96762,
          "trades": 11,
          "taker_buy_base": 2024.0,
          "taker_buy_quote": 86.01968
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.04247,
          "high": 0.04247,
          "low": 0.04219,
          "close": 0.04238,
          "volume": 35348.0,
          "close_time": 1774036799999,
          "quote_volume": 1495.85008,
          "trades": 17,
          "taker_buy_base": 32847.0,
          "taker_buy_quote": 1389.75271
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.04235,
          "high": 0.04235,
          "low": 0.04199,
          "close": 0.0422,
          "volume": 4064.0,
          "close_time": 1774040399999,
          "quote_volume": 171.46695,
          "trades": 21,
          "taker_buy_base": 1462.0,
          "taker_buy_quote": 61.67093
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.04209,
          "high": 0.04242,
          "low": 0.04206,
          "close": 0.04225,
          "volume": 3520.0,
          "close_time": 1774043999999,
          "quote_volume": 148.7772,
          "trades": 18,
          "taker_buy_base": 1992.0,
          "taker_buy_quote": 84.26216
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.04251,
          "high": 0.04278,
          "low": 0.04243,
          "close": 0.04251,
          "volume": 10088.0,
          "close_time": 1774047599999,
          "quote_volume": 429.89202,
          "trades": 28,
          "taker_buy_base": 5639.0,
          "taker_buy_quote": 240.748
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.04233,
          "high": 0.04242,
          "low": 0.04226,
          "close": 0.04242,
          "volume": 2558.0,
          "close_time": 1774051199999,
          "quote_volume": 108.39458,
          "trades": 6,
          "taker_buy_base": 2348.0,
          "taker_buy_quote": 99.51998
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.04244,
          "high": 0.04274,
          "low": 0.04244,
          "close": 0.04261,
          "volume": 4330.0,
          "close_time": 1774054799999,
          "quote_volume": 184.29282,
          "trades": 11,
          "taker_buy_base": 2440.0,
          "taker_buy_quote": 103.95254
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.04252,
          "high": 0.04252,
          "low": 0.04233,
          "close": 0.04233,
          "volume": 11360.0,
          "close_time": 1774058399999,
          "quote_volume": 481.09747,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.04218,
          "high": 0.04233,
          "low": 0.04218,
          "close": 0.04233,
          "volume": 1584.0,
          "close_time": 1774061999999,
          "quote_volume": 67.00931,
          "trades": 3,
          "taker_buy_base": 1335.0,
          "taker_buy_quote": 56.50649
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.04211,
          "close": 0.04217,
          "volume": 6670.0,
          "close_time": 1774065599999,
          "quote_volume": 281.3329,
          "trades": 17,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.04217,
          "high": 0.04224,
          "low": 0.04206,
          "close": 0.04207,
          "volume": 15805.0,
          "close_time": 1774069199999,
          "quote_volume": 665.66789,
          "trades": 37,
          "taker_buy_base": 264.0,
          "taker_buy_quote": 11.14608
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0421,
          "high": 0.04213,
          "low": 0.04203,
          "close": 0.04205,
          "volume": 15588.0,
          "close_time": 1774072799999,
          "quote_volume": 656.01816,
          "trades": 32,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.04203,
          "high": 0.04203,
          "low": 0.04201,
          "close": 0.04202,
          "volume": 10443.0,
          "close_time": 1774076399999,
          "quote_volume": 438.75724,
          "trades": 24,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.04201,
          "high": 0.04201,
          "low": 0.04186,
          "close": 0.04186,
          "volume": 13321.0,
          "close_time": 1774079999999,
          "quote_volume": 559.01299,
          "trades": 30,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.04186,
          "high": 0.04186,
          "low": 0.04186,
          "close": 0.04186,
          "volume": 0.0,
          "close_time": 1774083599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.04182,
          "high": 0.04195,
          "low": 0.04182,
          "close": 0.04195,
          "volume": 2076.0,
          "close_time": 1774087199999,
          "quote_volume": 87.0089,
          "trades": 3,
          "taker_buy_base": 195.0,
          "taker_buy_quote": 8.18025
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.04154,
          "high": 0.04154,
          "low": 0.04141,
          "close": 0.04141,
          "volume": 10905.0,
          "close_time": 1774090799999,
          "quote_volume": 451.96071,
          "trades": 23,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.04141,
          "high": 0.04152,
          "low": 0.04136,
          "close": 0.04143,
          "volume": 18890.0,
          "close_time": 1774094399999,
          "quote_volume": 782.87854,
          "trades": 41,
          "taker_buy_base": 1729.0,
          "taker_buy_quote": 71.7535
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.04144,
          "high": 0.04153,
          "low": 0.04143,
          "close": 0.0415,
          "volume": 18075.0,
          "close_time": 1774097999999,
          "quote_volume": 750.22602,
          "trades": 37,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0415,
          "high": 0.04152,
          "low": 0.04141,
          "close": 0.04145,
          "volume": 26966.0,
          "close_time": 1774101599999,
          "quote_volume": 1118.0921,
          "trades": 42,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.04146,
          "high": 0.04175,
          "low": 0.04114,
          "close": 0.04114,
          "volume": 56155.0,
          "close_time": 1774105199999,
          "quote_volume": 2325.97724,
          "trades": 79,
          "taker_buy_base": 4635.0,
          "taker_buy_quote": 193.26187
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.04123,
          "high": 0.04148,
          "low": 0.0412,
          "close": 0.04144,
          "volume": 22204.0,
          "close_time": 1774108799999,
          "quote_volume": 917.16828,
          "trades": 56,
          "taker_buy_base": 3870.0,
          "taker_buy_quote": 159.91626
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.04144,
          "high": 0.04157,
          "low": 0.04115,
          "close": 0.04115,
          "volume": 20767.0,
          "close_time": 1774112399999,
          "quote_volume": 858.79391,
          "trades": 54,
          "taker_buy_base": 1663.0,
          "taker_buy_quote": 68.91486
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.04115,
          "high": 0.04133,
          "low": 0.04113,
          "close": 0.04128,
          "volume": 19664.0,
          "close_time": 1774115999999,
          "quote_volume": 810.60351,
          "trades": 44,
          "taker_buy_base": 941.0,
          "taker_buy_quote": 38.83876
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.04125,
          "high": 0.04133,
          "low": 0.0412,
          "close": 0.04133,
          "volume": 14547.0,
          "close_time": 1774119599999,
          "quote_volume": 599.65417,
          "trades": 34,
          "taker_buy_base": 1244.0,
          "taker_buy_quote": 51.37162
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.04133,
          "high": 0.04133,
          "low": 0.04133,
          "close": 0.04133,
          "volume": 0.0,
          "close_time": 1774123199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.04121,
          "high": 0.04127,
          "low": 0.04114,
          "close": 0.04127,
          "volume": 8511.0,
          "close_time": 1774126799999,
          "quote_volume": 350.6168,
          "trades": 5,
          "taker_buy_base": 148.0,
          "taker_buy_quote": 6.10796
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.04127,
          "high": 0.04129,
          "low": 0.04127,
          "close": 0.04129,
          "volume": 3233.0,
          "close_time": 1774130399999,
          "quote_volume": 133.45675,
          "trades": 3,
          "taker_buy_base": 3233.0,
          "taker_buy_quote": 133.45675
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.04111,
          "high": 0.04117,
          "low": 0.04111,
          "close": 0.04117,
          "volume": 579.0,
          "close_time": 1774133999999,
          "quote_volume": 23.82405,
          "trades": 2,
          "taker_buy_base": 356.0,
          "taker_buy_quote": 14.65652
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.04101,
          "high": 0.04101,
          "low": 0.04004,
          "close": 0.04004,
          "volume": 268858.0,
          "close_time": 1774137599999,
          "quote_volume": 10916.04987,
          "trades": 90,
          "taker_buy_base": 3596.0,
          "taker_buy_quote": 146.36356
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.03998,
          "high": 0.04041,
          "low": 0.03978,
          "close": 0.04017,
          "volume": 28354.0,
          "close_time": 1774141199999,
          "quote_volume": 1143.65286,
          "trades": 34,
          "taker_buy_base": 1430.0,
          "taker_buy_quote": 57.64762
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.04016,
          "high": 0.0402,
          "low": 0.03997,
          "close": 0.0402,
          "volume": 15456.0,
          "close_time": 1774144799999,
          "quote_volume": 620.32971,
          "trades": 46,
          "taker_buy_base": 11983.0,
          "taker_buy_quote": 481.18778
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.04017,
          "high": 0.04019,
          "low": 0.04017,
          "close": 0.04019,
          "volume": 412.0,
          "close_time": 1774148399999,
          "quote_volume": 16.5551,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.04039,
          "high": 0.04051,
          "low": 0.04034,
          "close": 0.04051,
          "volume": 605.0,
          "close_time": 1774151999999,
          "quote_volume": 24.44713,
          "trades": 4,
          "taker_buy_base": 303.0,
          "taker_buy_quote": 12.23878
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0402,
          "high": 0.04023,
          "low": 0.04014,
          "close": 0.04023,
          "volume": 15360.0,
          "close_time": 1774155599999,
          "quote_volume": 617.04279,
          "trades": 7,
          "taker_buy_base": 7363.0,
          "taker_buy_quote": 295.55082
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.04008,
          "high": 0.04008,
          "low": 0.04005,
          "close": 0.04006,
          "volume": 1232.0,
          "close_time": 1774159199999,
          "quote_volume": 49.36255,
          "trades": 5,
          "taker_buy_base": 619.0,
          "taker_buy_quote": 24.80115
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.03986,
          "high": 0.03986,
          "low": 0.03986,
          "close": 0.03986,
          "volume": 617.0,
          "close_time": 1774162799999,
          "quote_volume": 24.59362,
          "trades": 2,
          "taker_buy_base": 617.0,
          "taker_buy_quote": 24.59362
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.03985,
          "high": 0.03989,
          "low": 0.03977,
          "close": 0.03977,
          "volume": 1786.0,
          "close_time": 1774166399999,
          "quote_volume": 71.16774,
          "trades": 4,
          "taker_buy_base": 287.0,
          "taker_buy_quote": 11.44843
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.03962,
          "high": 0.03989,
          "low": 0.03961,
          "close": 0.03989,
          "volume": 5999.0,
          "close_time": 1774169999999,
          "quote_volume": 237.74826,
          "trades": 9,
          "taker_buy_base": 4122.0,
          "taker_buy_quote": 163.38152
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 303.0,
          "close_time": 1774173599999,
          "quote_volume": 12.1503,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.04015,
          "high": 0.04015,
          "low": 0.04009,
          "close": 0.04009,
          "volume": 174.0,
          "close_time": 1774177199999,
          "quote_volume": 6.98316,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.04013,
          "high": 0.04013,
          "low": 0.04002,
          "close": 0.04002,
          "volume": 851.0,
          "close_time": 1774180799999,
          "quote_volume": 34.07748,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.04002,
          "high": 0.04002,
          "low": 0.04002,
          "close": 0.04002,
          "volume": 0.0,
          "close_time": 1774184399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.04041,
          "high": 0.04041,
          "low": 0.04033,
          "close": 0.04033,
          "volume": 596.0,
          "close_time": 1774187999999,
          "quote_volume": 24.0686,
          "trades": 3,
          "taker_buy_base": 147.0,
          "taker_buy_quote": 5.94027
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.04053,
          "high": 0.04053,
          "low": 0.04053,
          "close": 0.04053,
          "volume": 244.0,
          "close_time": 1774191599999,
          "quote_volume": 9.88932,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.04058,
          "high": 0.04058,
          "low": 0.0405,
          "close": 0.04051,
          "volume": 37785.0,
          "close_time": 1774195199999,
          "quote_volume": 1533.06907,
          "trades": 6,
          "taker_buy_base": 1009.0,
          "taker_buy_quote": 40.87459
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.04047,
          "high": 0.0406,
          "low": 0.04032,
          "close": 0.04032,
          "volume": 4227.0,
          "close_time": 1774198799999,
          "quote_volume": 171.24075,
          "trades": 11,
          "taker_buy_base": 3660.0,
          "taker_buy_quote": 148.35979
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.04032,
          "high": 0.04032,
          "low": 0.04032,
          "close": 0.04032,
          "volume": 0.0,
          "close_time": 1774202399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.04032,
          "high": 0.04032,
          "low": 0.04032,
          "close": 0.04032,
          "volume": 0.0,
          "close_time": 1774205999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.03972,
          "high": 0.03972,
          "low": 0.03972,
          "close": 0.03972,
          "volume": 251.0,
          "close_time": 1774209599999,
          "quote_volume": 9.96972,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.04002,
          "high": 0.04002,
          "low": 0.03992,
          "close": 0.03998,
          "volume": 623.0,
          "close_time": 1774213199999,
          "quote_volume": 24.90364,
          "trades": 4,
          "taker_buy_base": 466.0,
          "taker_buy_quote": 18.6362
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.03968,
          "high": 0.03968,
          "low": 0.03968,
          "close": 0.03968,
          "volume": 256.0,
          "close_time": 1774216799999,
          "quote_volume": 10.15808,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0397,
          "high": 0.03992,
          "low": 0.0397,
          "close": 0.03992,
          "volume": 562.0,
          "close_time": 1774220399999,
          "quote_volume": 22.3796,
          "trades": 3,
          "taker_buy_base": 252.0,
          "taker_buy_quote": 10.0044
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.04007,
          "high": 0.04007,
          "low": 0.03982,
          "close": 0.03982,
          "volume": 400.0,
          "close_time": 1774223999999,
          "quote_volume": 15.96925,
          "trades": 2,
          "taker_buy_base": 165.0,
          "taker_buy_quote": 6.61155
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.03982,
          "high": 0.03982,
          "low": 0.03982,
          "close": 0.03982,
          "volume": 0.0,
          "close_time": 1774227599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.03977,
          "high": 0.03987,
          "low": 0.03977,
          "close": 0.03986,
          "volume": 20519.0,
          "close_time": 1774231199999,
          "quote_volume": 816.95202,
          "trades": 17,
          "taker_buy_base": 7793.0,
          "taker_buy_quote": 309.95708
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.04025,
          "high": 0.04034,
          "low": 0.04025,
          "close": 0.04034,
          "volume": 12849.0,
          "close_time": 1774234799999,
          "quote_volume": 518.27625,
          "trades": 7,
          "taker_buy_base": 12849.0,
          "taker_buy_quote": 518.27625
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.04034,
          "high": 0.04034,
          "low": 0.04034,
          "close": 0.04034,
          "volume": 0.0,
          "close_time": 1774238399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.04034,
          "high": 0.04034,
          "low": 0.04034,
          "close": 0.04034,
          "volume": 0.0,
          "close_time": 1774241999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.04046,
          "high": 0.04046,
          "low": 0.04046,
          "close": 0.04046,
          "volume": 3142.0,
          "close_time": 1774245599999,
          "quote_volume": 127.12532,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.04011,
          "high": 0.04011,
          "low": 0.04011,
          "close": 0.04011,
          "volume": 2480.0,
          "close_time": 1774249199999,
          "quote_volume": 99.4728,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.03992,
          "high": 0.0401,
          "low": 0.03991,
          "close": 0.0401,
          "volume": 1240.0,
          "close_time": 1774252799999,
          "quote_volume": 49.66056,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.04006,
          "high": 0.04006,
          "low": 0.03999,
          "close": 0.03999,
          "volume": 761.0,
          "close_time": 1774256399999,
          "quote_volume": 30.44317,
          "trades": 3,
          "taker_buy_base": 761.0,
          "taker_buy_quote": 30.44317
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.03999,
          "high": 0.03999,
          "low": 0.03999,
          "close": 0.03999,
          "volume": 0.0,
          "close_time": 1774259999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.04015,
          "high": 0.04015,
          "low": 0.04015,
          "close": 0.04015,
          "volume": 2615.0,
          "close_time": 1774263599999,
          "quote_volume": 104.99225,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0402,
          "high": 0.04162,
          "low": 0.0402,
          "close": 0.04142,
          "volume": 64300.0,
          "close_time": 1774267199999,
          "quote_volume": 2630.679,
          "trades": 108,
          "taker_buy_base": 31943.0,
          "taker_buy_quote": 1296.9438
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0412,
          "high": 0.04158,
          "low": 0.04107,
          "close": 0.04158,
          "volume": 23773.0,
          "close_time": 1774270799999,
          "quote_volume": 983.46231,
          "trades": 112,
          "taker_buy_base": 12896.0,
          "taker_buy_quote": 534.0449
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.04162,
          "high": 0.04203,
          "low": 0.04159,
          "close": 0.04203,
          "volume": 14394.0,
          "close_time": 1774274399999,
          "quote_volume": 600.57198,
          "trades": 67,
          "taker_buy_base": 6005.0,
          "taker_buy_quote": 250.45172
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.04217,
          "high": 0.04313,
          "low": 0.04165,
          "close": 0.04204,
          "volume": 163423.0,
          "close_time": 1774277999999,
          "quote_volume": 7001.06409,
          "trades": 177,
          "taker_buy_base": 127692.0,
          "taker_buy_quote": 5489.91226
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.042,
          "high": 0.04211,
          "low": 0.04184,
          "close": 0.04185,
          "volume": 24287.0,
          "close_time": 1774281599999,
          "quote_volume": 1019.8454,
          "trades": 30,
          "taker_buy_base": 15049.0,
          "taker_buy_quote": 631.84606
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.04196,
          "high": 0.04196,
          "low": 0.04196,
          "close": 0.04196,
          "volume": 224.0,
          "close_time": 1774285199999,
          "quote_volume": 9.39904,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.04162,
          "high": 0.04185,
          "low": 0.04161,
          "close": 0.04184,
          "volume": 1135.0,
          "close_time": 1774288799999,
          "quote_volume": 47.32659,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 42135.0,
          "close_time": 1774292399999,
          "quote_volume": 1759.75595,
          "trades": 32,
          "taker_buy_base": 28543.0,
          "taker_buy_quote": 1191.67025
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.04175,
          "close": 0.04176,
          "volume": 10873.0,
          "close_time": 1774295999999,
          "quote_volume": 453.99897,
          "trades": 10,
          "taker_buy_base": 10742.0,
          "taker_buy_quote": 448.5271
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0416,
          "high": 0.04172,
          "low": 0.0416,
          "close": 0.04172,
          "volume": 98157.0,
          "close_time": 1774299599999,
          "quote_volume": 4083.53604,
          "trades": 51,
          "taker_buy_base": 96450.0,
          "taker_buy_quote": 4012.32
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.04185,
          "high": 0.04203,
          "low": 0.04185,
          "close": 0.04203,
          "volume": 404.0,
          "close_time": 1774303199999,
          "quote_volume": 16.9542,
          "trades": 2,
          "taker_buy_base": 144.0,
          "taker_buy_quote": 6.0264
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.04196,
          "high": 0.04196,
          "low": 0.04184,
          "close": 0.04187,
          "volume": 1074.0,
          "close_time": 1774306799999,
          "quote_volume": 44.99181,
          "trades": 4,
          "taker_buy_base": 356.0,
          "taker_buy_quote": 14.93776
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.04179,
          "high": 0.04179,
          "low": 0.04166,
          "close": 0.04166,
          "volume": 1177.0,
          "close_time": 1774310399999,
          "quote_volume": 49.1516,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.04212,
          "high": 0.04236,
          "low": 0.04187,
          "close": 0.04235,
          "volume": 5004.0,
          "close_time": 1774313999999,
          "quote_volume": 210.98834,
          "trades": 16,
          "taker_buy_base": 2118.0,
          "taker_buy_quote": 89.4916
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0428,
          "high": 0.04326,
          "low": 0.04158,
          "close": 0.04188,
          "volume": 41344.0,
          "close_time": 1774317599999,
          "quote_volume": 1751.2086,
          "trades": 93,
          "taker_buy_base": 20495.0,
          "taker_buy_quote": 870.30307
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.04165,
          "high": 0.04334,
          "low": 0.04165,
          "close": 0.04334,
          "volume": 50822.0,
          "close_time": 1774321199999,
          "quote_volume": 2171.5307,
          "trades": 39,
          "taker_buy_base": 27839.0,
          "taker_buy_quote": 1185.30708
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0432,
          "high": 0.04351,
          "low": 0.04317,
          "close": 0.04346,
          "volume": 15540.0,
          "close_time": 1774324799999,
          "quote_volume": 673.43632,
          "trades": 16,
          "taker_buy_base": 7857.0,
          "taker_buy_quote": 341.50892
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.04336,
          "high": 0.0434,
          "low": 0.04302,
          "close": 0.04302,
          "volume": 17764.0,
          "close_time": 1774328399999,
          "quote_volume": 767.0534,
          "trades": 12,
          "taker_buy_base": 445.0,
          "taker_buy_quote": 19.22765
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.04308,
          "high": 0.04314,
          "low": 0.04293,
          "close": 0.04314,
          "volume": 22842.0,
          "close_time": 1774331999999,
          "quote_volume": 984.00096,
          "trades": 20,
          "taker_buy_base": 406.0,
          "taker_buy_quote": 17.44698
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.04306,
          "close": 0.0431,
          "volume": 23544.0,
          "close_time": 1774335599999,
          "quote_volume": 1019.58095,
          "trades": 11,
          "taker_buy_base": 16745.0,
          "taker_buy_quote": 726.46202
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.04352,
          "high": 0.044,
          "low": 0.04337,
          "close": 0.04337,
          "volume": 2672.0,
          "close_time": 1774339199999,
          "quote_volume": 116.60592,
          "trades": 8,
          "taker_buy_base": 2266.0,
          "taker_buy_quote": 98.8692
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.04338,
          "high": 0.04349,
          "low": 0.04331,
          "close": 0.04339,
          "volume": 5183.0,
          "close_time": 1774342799999,
          "quote_volume": 224.74017,
          "trades": 7,
          "taker_buy_base": 172.0,
          "taker_buy_quote": 7.46136
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.04315,
          "high": 0.0534,
          "low": 0.04301,
          "close": 0.05067,
          "volume": 1459892.0,
          "close_time": 1774346399999,
          "quote_volume": 70404.29069,
          "trades": 1129,
          "taker_buy_base": 500984.0,
          "taker_buy_quote": 23983.82299
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0503,
          "high": 0.0593,
          "low": 0.04891,
          "close": 0.05776,
          "volume": 2412301.0,
          "close_time": 1774349999999,
          "quote_volume": 129443.08768,
          "trades": 3231,
          "taker_buy_base": 1355590.0,
          "taker_buy_quote": 72995.42332
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.05764,
          "high": 0.06603,
          "low": 0.05649,
          "close": 0.06569,
          "volume": 7566704.0,
          "close_time": 1774353599999,
          "quote_volume": 464613.54108,
          "trades": 7620,
          "taker_buy_base": 3905798.0,
          "taker_buy_quote": 241131.72077
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.06541,
          "high": 0.074,
          "low": 0.06435,
          "close": 0.06687,
          "volume": 8599080.0,
          "close_time": 1774357199999,
          "quote_volume": 591142.29477,
          "trades": 7515,
          "taker_buy_base": 4207157.0,
          "taker_buy_quote": 290676.97555
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.06645,
          "high": 0.06833,
          "low": 0.06403,
          "close": 0.0661,
          "volume": 2388314.0,
          "close_time": 1774360799999,
          "quote_volume": 158628.10222,
          "trades": 3219,
          "taker_buy_base": 1075457.0,
          "taker_buy_quote": 71579.724
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.06564,
          "high": 0.06796,
          "low": 0.06124,
          "close": 0.06386,
          "volume": 2197827.0,
          "close_time": 1774364399999,
          "quote_volume": 141609.56778,
          "trades": 2889,
          "taker_buy_base": 1090043.0,
          "taker_buy_quote": 70245.4952
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.0636,
          "high": 0.06545,
          "low": 0.06031,
          "close": 0.0612,
          "volume": 2065004.0,
          "close_time": 1774367999999,
          "quote_volume": 129080.34952,
          "trades": 2636,
          "taker_buy_base": 1049789.0,
          "taker_buy_quote": 65558.61793
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0611,
          "high": 0.06208,
          "low": 0.05845,
          "close": 0.05924,
          "volume": 1851070.0,
          "close_time": 1774371599999,
          "quote_volume": 111376.52107,
          "trades": 2327,
          "taker_buy_base": 929617.0,
          "taker_buy_quote": 55929.33427
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.05914,
          "high": 0.05997,
          "low": 0.05778,
          "close": 0.0583,
          "volume": 656261.0,
          "close_time": 1774375199999,
          "quote_volume": 38523.01467,
          "trades": 721,
          "taker_buy_base": 339880.0,
          "taker_buy_quote": 19944.17182
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.05826,
          "high": 0.06119,
          "low": 0.0571,
          "close": 0.0602,
          "volume": 940658.0,
          "close_time": 1774378799999,
          "quote_volume": 55204.10646,
          "trades": 905,
          "taker_buy_base": 482836.0,
          "taker_buy_quote": 28329.20948
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.05975,
          "high": 0.05983,
          "low": 0.05773,
          "close": 0.05825,
          "volume": 1105138.0,
          "close_time": 1774382399999,
          "quote_volume": 64862.07756,
          "trades": 982,
          "taker_buy_base": 499675.0,
          "taker_buy_quote": 29307.62505
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.05829,
          "high": 0.06148,
          "low": 0.05829,
          "close": 0.06143,
          "volume": 1244673.0,
          "close_time": 1774385999999,
          "quote_volume": 74557.39065,
          "trades": 905,
          "taker_buy_base": 685333.0,
          "taker_buy_quote": 41023.26802
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.06139,
          "high": 0.06264,
          "low": 0.05977,
          "close": 0.06051,
          "volume": 2079824.0,
          "close_time": 1774389599999,
          "quote_volume": 127473.73724,
          "trades": 1427,
          "taker_buy_base": 1021873.0,
          "taker_buy_quote": 62650.36361
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.06085,
          "high": 0.06222,
          "low": 0.05938,
          "close": 0.06126,
          "volume": 1952916.0,
          "close_time": 1774393199999,
          "quote_volume": 119231.44401,
          "trades": 1745,
          "taker_buy_base": 796340.0,
          "taker_buy_quote": 48739.79924
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.06125,
          "high": 0.0616,
          "low": 0.05954,
          "close": 0.06082,
          "volume": 534126.0,
          "close_time": 1774396799999,
          "quote_volume": 32307.96344,
          "trades": 437,
          "taker_buy_base": 236777.0,
          "taker_buy_quote": 14329.11106
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.06071,
          "high": 0.07776,
          "low": 0.05943,
          "close": 0.07186,
          "volume": 2821770.0,
          "close_time": 1774400399999,
          "quote_volume": 196279.03769,
          "trades": 2430,
          "taker_buy_base": 1609513.0,
          "taker_buy_quote": 112503.77161
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.07155,
          "high": 0.07437,
          "low": 0.06584,
          "close": 0.06687,
          "volume": 2547782.0,
          "close_time": 1774403999999,
          "quote_volume": 175148.5675,
          "trades": 2219,
          "taker_buy_base": 1180321.0,
          "taker_buy_quote": 81055.10146
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.06686,
          "high": 0.07131,
          "low": 0.06597,
          "close": 0.06819,
          "volume": 1203857.0,
          "close_time": 1774407599999,
          "quote_volume": 83060.8818,
          "trades": 1169,
          "taker_buy_base": 548773.0,
          "taker_buy_quote": 37801.49312
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.06821,
          "high": 0.06916,
          "low": 0.06403,
          "close": 0.06494,
          "volume": 719738.0,
          "close_time": 1774411199999,
          "quote_volume": 47682.7353,
          "trades": 444,
          "taker_buy_base": 336242.0,
          "taker_buy_quote": 22287.24306
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.06506,
          "high": 0.0669,
          "low": 0.06302,
          "close": 0.06537,
          "volume": 1003180.0,
          "close_time": 1774414799999,
          "quote_volume": 65679.51151,
          "trades": 508,
          "taker_buy_base": 555607.0,
          "taker_buy_quote": 36400.15791
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0651,
          "high": 0.06907,
          "low": 0.06451,
          "close": 0.0668,
          "volume": 1535174.0,
          "close_time": 1774418399999,
          "quote_volume": 102546.91202,
          "trades": 703,
          "taker_buy_base": 664987.0,
          "taker_buy_quote": 44409.67496
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.06667,
          "high": 0.06704,
          "low": 0.06415,
          "close": 0.06451,
          "volume": 800178.0,
          "close_time": 1774421999999,
          "quote_volume": 52553.30427,
          "trades": 681,
          "taker_buy_base": 463700.0,
          "taker_buy_quote": 30487.24402
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.06459,
          "high": 0.06607,
          "low": 0.06381,
          "close": 0.06607,
          "volume": 439820.0,
          "close_time": 1774425599999,
          "quote_volume": 28527.74143,
          "trades": 470,
          "taker_buy_base": 216562.0,
          "taker_buy_quote": 14083.55128
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.06611,
          "high": 0.07344,
          "low": 0.06599,
          "close": 0.06775,
          "volume": 2337859.0,
          "close_time": 1774429199999,
          "quote_volume": 162734.38446,
          "trades": 1713,
          "taker_buy_base": 1233605.0,
          "taker_buy_quote": 86159.71865
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.06744,
          "high": 0.06861,
          "low": 0.06551,
          "close": 0.06775,
          "volume": 1787915.0,
          "close_time": 1774432799999,
          "quote_volume": 120062.863,
          "trades": 986,
          "taker_buy_base": 772667.0,
          "taker_buy_quote": 51858.77268
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.06761,
          "high": 0.06901,
          "low": 0.065,
          "close": 0.06613,
          "volume": 946194.0,
          "close_time": 1774436399999,
          "quote_volume": 63247.9635,
          "trades": 616,
          "taker_buy_base": 471356.0,
          "taker_buy_quote": 31479.49636
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.066,
          "high": 0.06668,
          "low": 0.06427,
          "close": 0.06558,
          "volume": 805484.0,
          "close_time": 1774439999999,
          "quote_volume": 52804.05688,
          "trades": 507,
          "taker_buy_base": 454322.0,
          "taker_buy_quote": 29784.34047
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.06533,
          "high": 0.06664,
          "low": 0.0635,
          "close": 0.06519,
          "volume": 661022.0,
          "close_time": 1774443599999,
          "quote_volume": 42922.97729,
          "trades": 401,
          "taker_buy_base": 336615.0,
          "taker_buy_quote": 21890.6993
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.06515,
          "high": 0.0661,
          "low": 0.0618,
          "close": 0.06254,
          "volume": 999061.0,
          "close_time": 1774447199999,
          "quote_volume": 63893.45259,
          "trades": 547,
          "taker_buy_base": 421314.0,
          "taker_buy_quote": 26892.43103
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0626,
          "high": 0.06409,
          "low": 0.06116,
          "close": 0.06193,
          "volume": 775938.0,
          "close_time": 1774450799999,
          "quote_volume": 48517.94154,
          "trades": 340,
          "taker_buy_base": 319887.0,
          "taker_buy_quote": 20048.7155
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.06177,
          "high": 0.06177,
          "low": 0.06057,
          "close": 0.06077,
          "volume": 283352.0,
          "close_time": 1774454399999,
          "quote_volume": 17287.70301,
          "trades": 140,
          "taker_buy_base": 115819.0,
          "taker_buy_quote": 7075.08564
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.06017,
          "high": 0.06175,
          "low": 0.05994,
          "close": 0.06165,
          "volume": 393897.0,
          "close_time": 1774457999999,
          "quote_volume": 23961.03404,
          "trades": 159,
          "taker_buy_base": 212774.0,
          "taker_buy_quote": 12941.3644
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.06112,
          "high": 0.06193,
          "low": 0.05968,
          "close": 0.05968,
          "volume": 596908.0,
          "close_time": 1774461599999,
          "quote_volume": 36269.11001,
          "trades": 262,
          "taker_buy_base": 229666.0,
          "taker_buy_quote": 13994.45039
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.05973,
          "high": 0.06014,
          "low": 0.05886,
          "close": 0.05907,
          "volume": 541115.0,
          "close_time": 1774465199999,
          "quote_volume": 32246.48968,
          "trades": 304,
          "taker_buy_base": 340011.0,
          "taker_buy_quote": 20278.73719
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.05915,
          "high": 0.05918,
          "low": 0.05791,
          "close": 0.0581,
          "volume": 673695.0,
          "close_time": 1774468799999,
          "quote_volume": 39412.94309,
          "trades": 408,
          "taker_buy_base": 337055.0,
          "taker_buy_quote": 19718.67549
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.05823,
          "high": 0.05823,
          "low": 0.0559,
          "close": 0.05684,
          "volume": 623655.0,
          "close_time": 1774472399999,
          "quote_volume": 35484.31935,
          "trades": 325,
          "taker_buy_base": 307373.0,
          "taker_buy_quote": 17485.91133
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.05712,
          "high": 0.05926,
          "low": 0.05688,
          "close": 0.05884,
          "volume": 585999.0,
          "close_time": 1774475999999,
          "quote_volume": 34090.89979,
          "trades": 297,
          "taker_buy_base": 300351.0,
          "taker_buy_quote": 17452.25729
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.05896,
          "high": 0.06226,
          "low": 0.05896,
          "close": 0.06094,
          "volume": 1224281.0,
          "close_time": 1774479599999,
          "quote_volume": 74737.70439,
          "trades": 642,
          "taker_buy_base": 574194.0,
          "taker_buy_quote": 35173.08418
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.06078,
          "high": 0.06105,
          "low": 0.05814,
          "close": 0.06049,
          "volume": 714630.0,
          "close_time": 1774483199999,
          "quote_volume": 42826.67329,
          "trades": 383,
          "taker_buy_base": 398440.0,
          "taker_buy_quote": 23867.09922
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.06036,
          "high": 0.06817,
          "low": 0.05981,
          "close": 0.06502,
          "volume": 2393881.0,
          "close_time": 1774486799999,
          "quote_volume": 153483.3615,
          "trades": 1522,
          "taker_buy_base": 1200964.0,
          "taker_buy_quote": 76915.41876
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.06483,
          "high": 0.06483,
          "low": 0.06221,
          "close": 0.06372,
          "volume": 311484.0,
          "close_time": 1774490399999,
          "quote_volume": 19772.07682,
          "trades": 370,
          "taker_buy_base": 129402.0,
          "taker_buy_quote": 8209.22009
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.06383,
          "high": 0.06383,
          "low": 0.06189,
          "close": 0.06253,
          "volume": 74346.0,
          "close_time": 1774493999999,
          "quote_volume": 4673.4301,
          "trades": 94,
          "taker_buy_base": 31572.0,
          "taker_buy_quote": 1988.72476
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.06262,
          "high": 0.06262,
          "low": 0.05732,
          "close": 0.05776,
          "volume": 420636.0,
          "close_time": 1774497599999,
          "quote_volume": 24732.71673,
          "trades": 311,
          "taker_buy_base": 121443.0,
          "taker_buy_quote": 7157.82383
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.05784,
          "high": 0.05832,
          "low": 0.05713,
          "close": 0.05756,
          "volume": 496186.0,
          "close_time": 1774501199999,
          "quote_volume": 28673.14936,
          "trades": 481,
          "taker_buy_base": 216394.0,
          "taker_buy_quote": 12509.86728
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.05755,
          "high": 0.05766,
          "low": 0.05602,
          "close": 0.057,
          "volume": 274393.0,
          "close_time": 1774504799999,
          "quote_volume": 15518.45858,
          "trades": 136,
          "taker_buy_base": 127152.0,
          "taker_buy_quote": 7176.24195
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.057,
          "high": 0.0578,
          "low": 0.05628,
          "close": 0.05634,
          "volume": 323447.0,
          "close_time": 1774508399999,
          "quote_volume": 18448.45828,
          "trades": 208,
          "taker_buy_base": 116669.0,
          "taker_buy_quote": 6671.23109
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.05628,
          "high": 0.05986,
          "low": 0.05569,
          "close": 0.05888,
          "volume": 774373.0,
          "close_time": 1774511999999,
          "quote_volume": 44563.12709,
          "trades": 713,
          "taker_buy_base": 374158.0,
          "taker_buy_quote": 21580.11049
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.05905,
          "high": 0.05988,
          "low": 0.05656,
          "close": 0.05664,
          "volume": 796755.0,
          "close_time": 1774515599999,
          "quote_volume": 46010.47674,
          "trades": 704,
          "taker_buy_base": 374893.0,
          "taker_buy_quote": 21642.14755
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.05693,
          "high": 0.05693,
          "low": 0.05561,
          "close": 0.0558,
          "volume": 485959.0,
          "close_time": 1774519199999,
          "quote_volume": 27450.09015,
          "trades": 299,
          "taker_buy_base": 58351.0,
          "taker_buy_quote": 3279.15911
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.0559,
          "high": 0.0559,
          "low": 0.05422,
          "close": 0.05422,
          "volume": 468954.0,
          "close_time": 1774522799999,
          "quote_volume": 25884.61341,
          "trades": 171,
          "taker_buy_base": 391990.0,
          "taker_buy_quote": 21652.96986
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.05444,
          "high": 0.05529,
          "low": 0.05428,
          "close": 0.05491,
          "volume": 224837.0,
          "close_time": 1774526399999,
          "quote_volume": 12290.10248,
          "trades": 182,
          "taker_buy_base": 108932.0,
          "taker_buy_quote": 5946.1727
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.0542,
          "close": 0.05445,
          "volume": 294607.0,
          "close_time": 1774529999999,
          "quote_volume": 16085.8611,
          "trades": 170,
          "taker_buy_base": 176614.0,
          "taker_buy_quote": 9640.6494
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.05455,
          "high": 0.05504,
          "low": 0.05431,
          "close": 0.05464,
          "volume": 117291.0,
          "close_time": 1774533599999,
          "quote_volume": 6416.98016,
          "trades": 99,
          "taker_buy_base": 70415.0,
          "taker_buy_quote": 3855.22416
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.05466,
          "high": 0.05493,
          "low": 0.05359,
          "close": 0.05364,
          "volume": 213926.0,
          "close_time": 1774537199999,
          "quote_volume": 11569.12152,
          "trades": 214,
          "taker_buy_base": 88208.0,
          "taker_buy_quote": 4775.80382
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.05393,
          "high": 0.05436,
          "low": 0.05379,
          "close": 0.05414,
          "volume": 242649.0,
          "close_time": 1774540799999,
          "quote_volume": 13120.39791,
          "trades": 219,
          "taker_buy_base": 124240.0,
          "taker_buy_quote": 6714.32703
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.05408,
          "high": 0.05473,
          "low": 0.05371,
          "close": 0.05395,
          "volume": 225781.0,
          "close_time": 1774544399999,
          "quote_volume": 12240.05598,
          "trades": 185,
          "taker_buy_base": 102257.0,
          "taker_buy_quote": 5554.59514
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.0537,
          "high": 0.05427,
          "low": 0.05358,
          "close": 0.05409,
          "volume": 98876.0,
          "close_time": 1774547999999,
          "quote_volume": 5333.29298,
          "trades": 84,
          "taker_buy_base": 56354.0,
          "taker_buy_quote": 3041.88483
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0537,
          "high": 0.05401,
          "low": 0.05365,
          "close": 0.05387,
          "volume": 47137.0,
          "close_time": 1774551599999,
          "quote_volume": 2540.65784,
          "trades": 46,
          "taker_buy_base": 36416.0,
          "taker_buy_quote": 1963.07496
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.05356,
          "high": 0.05455,
          "low": 0.05349,
          "close": 0.05455,
          "volume": 42756.0,
          "close_time": 1774555199999,
          "quote_volume": 2308.70475,
          "trades": 58,
          "taker_buy_base": 25136.0,
          "taker_buy_quote": 1361.52309
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.05429,
          "high": 0.05498,
          "low": 0.0541,
          "close": 0.05454,
          "volume": 57594.0,
          "close_time": 1774558799999,
          "quote_volume": 3151.37719,
          "trades": 82,
          "taker_buy_base": 23856.0,
          "taker_buy_quote": 1306.27095
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.05437,
          "high": 0.05458,
          "low": 0.05437,
          "close": 0.05458,
          "volume": 33835.0,
          "close_time": 1774562399999,
          "quote_volume": 1844.95799,
          "trades": 34,
          "taker_buy_base": 21675.0,
          "taker_buy_quote": 1182.16125
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.05457,
          "high": 0.05498,
          "low": 0.05435,
          "close": 0.05442,
          "volume": 49254.0,
          "close_time": 1774565999999,
          "quote_volume": 2684.61442,
          "trades": 34,
          "taker_buy_base": 29359.0,
          "taker_buy_quote": 1599.22933
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.05452,
          "high": 0.05634,
          "low": 0.05442,
          "close": 0.05518,
          "volume": 181220.0,
          "close_time": 1774569599999,
          "quote_volume": 9955.12368,
          "trades": 135,
          "taker_buy_base": 99301.0,
          "taker_buy_quote": 5461.03944
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0561,
          "high": 0.06202,
          "low": 0.05124,
          "close": 0.05299,
          "volume": 560019.0,
          "close_time": 1774573199999,
          "quote_volume": 30963.81451,
          "trades": 426,
          "taker_buy_base": 299644.0,
          "taker_buy_quote": 16750.63582
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.05255,
          "high": 0.05263,
          "low": 0.0515,
          "close": 0.05177,
          "volume": 58364.0,
          "close_time": 1774576799999,
          "quote_volume": 3052.10481,
          "trades": 49,
          "taker_buy_base": 16247.0,
          "taker_buy_quote": 851.21524
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.05146,
          "high": 0.05147,
          "low": 0.05076,
          "close": 0.05122,
          "volume": 68043.0,
          "close_time": 1774580399999,
          "quote_volume": 3482.55684,
          "trades": 57,
          "taker_buy_base": 26416.0,
          "taker_buy_quote": 1352.77735
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.05105,
          "high": 0.05164,
          "low": 0.05105,
          "close": 0.05164,
          "volume": 100624.0,
          "close_time": 1774583999999,
          "quote_volume": 5157.6793,
          "trades": 27,
          "taker_buy_base": 11389.0,
          "taker_buy_quote": 584.02598
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.05147,
          "high": 0.05161,
          "low": 0.0511,
          "close": 0.05132,
          "volume": 30151.0,
          "close_time": 1774587599999,
          "quote_volume": 1549.00211,
          "trades": 12,
          "taker_buy_base": 10659.0,
          "taker_buy_quote": 549.44825
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.05152,
          "high": 0.05232,
          "low": 0.05152,
          "close": 0.05154,
          "volume": 91233.0,
          "close_time": 1774591199999,
          "quote_volume": 4732.68468,
          "trades": 94,
          "taker_buy_base": 39945.0,
          "taker_buy_quote": 2077.61624
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0516,
          "high": 0.05175,
          "low": 0.051,
          "close": 0.05106,
          "volume": 94842.0,
          "close_time": 1774594799999,
          "quote_volume": 4854.58712,
          "trades": 31,
          "taker_buy_base": 15029.0,
          "taker_buy_quote": 775.58826
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.05104,
          "high": 0.05139,
          "low": 0.05104,
          "close": 0.05139,
          "volume": 293970.0,
          "close_time": 1774598399999,
          "quote_volume": 15070.79802,
          "trades": 84,
          "taker_buy_base": 71988.0,
          "taker_buy_quote": 3688.74691
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.05178,
          "high": 0.05178,
          "low": 0.05073,
          "close": 0.0514,
          "volume": 68736.0,
          "close_time": 1774601999999,
          "quote_volume": 3533.28753,
          "trades": 38,
          "taker_buy_base": 32691.0,
          "taker_buy_quote": 1682.55322
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0507,
          "high": 0.05115,
          "low": 0.0506,
          "close": 0.05115,
          "volume": 13574.0,
          "close_time": 1774605599999,
          "quote_volume": 689.27025,
          "trades": 22,
          "taker_buy_base": 13174.0,
          "taker_buy_quote": 669.00649
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.05128,
          "high": 0.05129,
          "low": 0.05,
          "close": 0.05039,
          "volume": 65659.0,
          "close_time": 1774609199999,
          "quote_volume": 3312.80935,
          "trades": 113,
          "taker_buy_base": 16731.0,
          "taker_buy_quote": 849.25403
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.05013,
          "high": 0.0512,
          "low": 0.05009,
          "close": 0.05044,
          "volume": 85233.0,
          "close_time": 1774612799999,
          "quote_volume": 4322.12567,
          "trades": 134,
          "taker_buy_base": 32735.0,
          "taker_buy_quote": 1661.69666
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.05041,
          "high": 0.05049,
          "low": 0.05001,
          "close": 0.05001,
          "volume": 7846.0,
          "close_time": 1774616399999,
          "quote_volume": 395.52077,
          "trades": 11,
          "taker_buy_base": 4516.0,
          "taker_buy_quote": 227.96867
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.05042,
          "high": 0.05129,
          "low": 0.05024,
          "close": 0.05024,
          "volume": 88913.0,
          "close_time": 1774619999999,
          "quote_volume": 4513.15983,
          "trades": 37,
          "taker_buy_base": 55481.0,
          "taker_buy_quote": 2814.77396
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.05053,
          "high": 0.05092,
          "low": 0.05024,
          "close": 0.05041,
          "volume": 52398.0,
          "close_time": 1774623599999,
          "quote_volume": 2651.61377,
          "trades": 14,
          "taker_buy_base": 2885.0,
          "taker_buy_quote": 145.75445
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.05033,
          "high": 0.05136,
          "low": 0.05032,
          "close": 0.05117,
          "volume": 39190.0,
          "close_time": 1774627199999,
          "quote_volume": 1985.75189,
          "trades": 86,
          "taker_buy_base": 17610.0,
          "taker_buy_quote": 896.03498
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.05125,
          "high": 0.0526,
          "low": 0.05125,
          "close": 0.05227,
          "volume": 166774.0,
          "close_time": 1774630799999,
          "quote_volume": 8669.66531,
          "trades": 69,
          "taker_buy_base": 59639.0,
          "taker_buy_quote": 3092.6237
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.05187,
          "high": 0.05187,
          "low": 0.05103,
          "close": 0.05109,
          "volume": 23630.0,
          "close_time": 1774634399999,
          "quote_volume": 1210.72065,
          "trades": 15,
          "taker_buy_base": 18159.0,
          "taker_buy_quote": 929.4927
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0508,
          "high": 0.05087,
          "low": 0.05058,
          "close": 0.0508,
          "volume": 20279.0,
          "close_time": 1774637999999,
          "quote_volume": 1029.69929,
          "trades": 26,
          "taker_buy_base": 11930.0,
          "taker_buy_quote": 606.65618
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0508,
          "high": 0.05084,
          "low": 0.05069,
          "close": 0.05076,
          "volume": 13220.0,
          "close_time": 1774641599999,
          "quote_volume": 671.12593,
          "trades": 25,
          "taker_buy_base": 2778.0,
          "taker_buy_quote": 141.09222
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.05126,
          "high": 0.05126,
          "low": 0.05121,
          "close": 0.05122,
          "volume": 6314.0,
          "close_time": 1774645199999,
          "quote_volume": 323.40338,
          "trades": 3,
          "taker_buy_base": 5689.0,
          "taker_buy_quote": 291.36588
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0511,
          "high": 0.05114,
          "low": 0.05108,
          "close": 0.05108,
          "volume": 2384.0,
          "close_time": 1774648799999,
          "quote_volume": 121.83074,
          "trades": 5,
          "taker_buy_base": 2384.0,
          "taker_buy_quote": 121.83074
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.05112,
          "high": 0.05117,
          "low": 0.05108,
          "close": 0.05117,
          "volume": 15868.0,
          "close_time": 1774652399999,
          "quote_volume": 810.75913,
          "trades": 16,
          "taker_buy_base": 419.0,
          "taker_buy_quote": 21.42513
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.05122,
          "high": 0.05195,
          "low": 0.05122,
          "close": 0.05195,
          "volume": 39085.0,
          "close_time": 1774655999999,
          "quote_volume": 2016.92207,
          "trades": 28,
          "taker_buy_base": 25993.0,
          "taker_buy_quote": 1339.70749
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.05186,
          "high": 0.05186,
          "low": 0.0495,
          "close": 0.04991,
          "volume": 316851.0,
          "close_time": 1774659599999,
          "quote_volume": 16042.80124,
          "trades": 163,
          "taker_buy_base": 114825.0,
          "taker_buy_quote": 5814.98051
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.04909,
          "close": 0.04929,
          "volume": 102433.0,
          "close_time": 1774663199999,
          "quote_volume": 5042.42245,
          "trades": 35,
          "taker_buy_base": 31091.0,
          "taker_buy_quote": 1533.09326
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.04933,
          "high": 0.04961,
          "low": 0.04933,
          "close": 0.04961,
          "volume": 115731.0,
          "close_time": 1774666799999,
          "quote_volume": 5729.06666,
          "trades": 22,
          "taker_buy_base": 17904.0,
          "taker_buy_quote": 885.72288
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.04959,
          "high": 0.04995,
          "low": 0.04959,
          "close": 0.04991,
          "volume": 39836.0,
          "close_time": 1774670399999,
          "quote_volume": 1986.48496,
          "trades": 8,
          "taker_buy_base": 26921.0,
          "taker_buy_quote": 1341.64333
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.05026,
          "high": 0.05474,
          "low": 0.05018,
          "close": 0.05474,
          "volume": 343262.0,
          "close_time": 1774673999999,
          "quote_volume": 18084.95077,
          "trades": 194,
          "taker_buy_base": 170829.0,
          "taker_buy_quote": 8991.98012
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.05509,
          "high": 0.0658,
          "low": 0.05338,
          "close": 0.06323,
          "volume": 2021342.0,
          "close_time": 1774677599999,
          "quote_volume": 119211.5288,
          "trades": 855,
          "taker_buy_base": 917435.0,
          "taker_buy_quote": 54820.2067
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.0635,
          "high": 0.06526,
          "low": 0.06144,
          "close": 0.06312,
          "volume": 1434016.0,
          "close_time": 1774681199999,
          "quote_volume": 90737.71532,
          "trades": 532,
          "taker_buy_base": 552003.0,
          "taker_buy_quote": 34889.43079
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.06322,
          "high": 0.07219,
          "low": 0.06225,
          "close": 0.06604,
          "volume": 2386303.0,
          "close_time": 1774684799999,
          "quote_volume": 158438.16705,
          "trades": 1222,
          "taker_buy_base": 1189860.0,
          "taker_buy_quote": 78864.06328
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.06573,
          "high": 0.06753,
          "low": 0.06444,
          "close": 0.06642,
          "volume": 550422.0,
          "close_time": 1774688399999,
          "quote_volume": 36416.47807,
          "trades": 299,
          "taker_buy_base": 217682.0,
          "taker_buy_quote": 14465.57624
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.06624,
          "high": 0.06649,
          "low": 0.0638,
          "close": 0.06485,
          "volume": 831002.0,
          "close_time": 1774691999999,
          "quote_volume": 54415.65142,
          "trades": 360,
          "taker_buy_base": 350438.0,
          "taker_buy_quote": 22928.77259
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.06431,
          "high": 0.06848,
          "low": 0.06361,
          "close": 0.06664,
          "volume": 1649490.0,
          "close_time": 1774695599999,
          "quote_volume": 110209.56868,
          "trades": 748,
          "taker_buy_base": 833965.0,
          "taker_buy_quote": 55766.8076
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0665,
          "high": 0.06687,
          "low": 0.06333,
          "close": 0.06394,
          "volume": 1598358.0,
          "close_time": 1774699199999,
          "quote_volume": 104901.72628,
          "trades": 751,
          "taker_buy_base": 583010.0,
          "taker_buy_quote": 38380.66439
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.06394,
          "high": 0.06563,
          "low": 0.06254,
          "close": 0.0628,
          "volume": 278830.0,
          "close_time": 1774702799999,
          "quote_volume": 17891.24951,
          "trades": 196,
          "taker_buy_base": 78048.0,
          "taker_buy_quote": 5009.36831
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.06302,
          "high": 0.06312,
          "low": 0.06111,
          "close": 0.06159,
          "volume": 314833.0,
          "close_time": 1774706399999,
          "quote_volume": 19542.05348,
          "trades": 262,
          "taker_buy_base": 98336.0,
          "taker_buy_quote": 6105.03789
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.06175,
          "high": 0.06335,
          "low": 0.06175,
          "close": 0.06208,
          "volume": 505846.0,
          "close_time": 1774709999999,
          "quote_volume": 31553.07328,
          "trades": 223,
          "taker_buy_base": 381499.0,
          "taker_buy_quote": 23770.91533
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.06217,
          "high": 0.06256,
          "low": 0.06103,
          "close": 0.06206,
          "volume": 403069.0,
          "close_time": 1774713599999,
          "quote_volume": 24970.28999,
          "trades": 241,
          "taker_buy_base": 170094.0,
          "taker_buy_quote": 10556.98665
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.06182,
          "high": 0.06265,
          "low": 0.06141,
          "close": 0.06142,
          "volume": 417341.0,
          "close_time": 1774717199999,
          "quote_volume": 25907.58323,
          "trades": 245,
          "taker_buy_base": 147384.0,
          "taker_buy_quote": 9169.04374
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.06149,
          "high": 0.06252,
          "low": 0.06142,
          "close": 0.06159,
          "volume": 329310.0,
          "close_time": 1774720799999,
          "quote_volume": 20359.98361,
          "trades": 219,
          "taker_buy_base": 143408.0,
          "taker_buy_quote": 8864.89986
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.06165,
          "high": 0.06266,
          "low": 0.06135,
          "close": 0.06195,
          "volume": 148749.0,
          "close_time": 1774724399999,
          "quote_volume": 9246.29218,
          "trades": 104,
          "taker_buy_base": 84269.0,
          "taker_buy_quote": 5234.99897
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.06173,
          "high": 0.06193,
          "low": 0.06023,
          "close": 0.06106,
          "volume": 191325.0,
          "close_time": 1774727999999,
          "quote_volume": 11637.41761,
          "trades": 169,
          "taker_buy_base": 63269.0,
          "taker_buy_quote": 3851.89516
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.06101,
          "high": 0.06148,
          "low": 0.06052,
          "close": 0.06104,
          "volume": 101530.0,
          "close_time": 1774731599999,
          "quote_volume": 6189.19069,
          "trades": 151,
          "taker_buy_base": 45581.0,
          "taker_buy_quote": 2782.8881
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.06104,
          "high": 0.06177,
          "low": 0.06099,
          "close": 0.06102,
          "volume": 445816.0,
          "close_time": 1774735199999,
          "quote_volume": 27285.69774,
          "trades": 217,
          "taker_buy_base": 216770.0,
          "taker_buy_quote": 13246.61405
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.06095,
          "high": 0.06289,
          "low": 0.06041,
          "close": 0.06199,
          "volume": 256694.0,
          "close_time": 1774738799999,
          "quote_volume": 15839.18654,
          "trades": 218,
          "taker_buy_base": 140059.0,
          "taker_buy_quote": 8644.78348
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.06181,
          "high": 0.0654,
          "low": 0.06124,
          "close": 0.06345,
          "volume": 530247.0,
          "close_time": 1774742399999,
          "quote_volume": 33729.44623,
          "trades": 576,
          "taker_buy_base": 259127.0,
          "taker_buy_quote": 16504.52036
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.06331,
          "high": 0.06494,
          "low": 0.0595,
          "close": 0.06059,
          "volume": 554522.0,
          "close_time": 1774745999999,
          "quote_volume": 34326.13983,
          "trades": 450,
          "taker_buy_base": 286046.0,
          "taker_buy_quote": 17774.9008
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.06064,
          "high": 0.06509,
          "low": 0.0606,
          "close": 0.06154,
          "volume": 334143.0,
          "close_time": 1774749599999,
          "quote_volume": 21007.82977,
          "trades": 288,
          "taker_buy_base": 159759.0,
          "taker_buy_quote": 10033.59181
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.06124,
          "high": 0.06178,
          "low": 0.06062,
          "close": 0.06132,
          "volume": 79472.0,
          "close_time": 1774753199999,
          "quote_volume": 4882.08398,
          "trades": 57,
          "taker_buy_base": 39316.0,
          "taker_buy_quote": 2419.65043
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.06136,
          "high": 0.0615,
          "low": 0.06017,
          "close": 0.06069,
          "volume": 74953.0,
          "close_time": 1774756799999,
          "quote_volume": 4555.87639,
          "trades": 55,
          "taker_buy_base": 38221.0,
          "taker_buy_quote": 2326.07109
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.06064,
          "high": 0.06176,
          "low": 0.06064,
          "close": 0.06083,
          "volume": 59844.0,
          "close_time": 1774760399999,
          "quote_volume": 3660.30972,
          "trades": 74,
          "taker_buy_base": 17772.0,
          "taker_buy_quote": 1087.3199
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.06088,
          "high": 0.06136,
          "low": 0.06021,
          "close": 0.06057,
          "volume": 125401.0,
          "close_time": 1774763999999,
          "quote_volume": 7626.18043,
          "trades": 86,
          "taker_buy_base": 60523.0,
          "taker_buy_quote": 3687.19881
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0604,
          "high": 0.06075,
          "low": 0.05957,
          "close": 0.06014,
          "volume": 113601.0,
          "close_time": 1774767599999,
          "quote_volume": 6862.43696,
          "trades": 81,
          "taker_buy_base": 35813.0,
          "taker_buy_quote": 2162.222
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.05994,
          "high": 0.06002,
          "low": 0.05894,
          "close": 0.059,
          "volume": 251751.0,
          "close_time": 1774771199999,
          "quote_volume": 14951.79078,
          "trades": 172,
          "taker_buy_base": 199198.0,
          "taker_buy_quote": 11830.76267
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.05896,
          "high": 0.05933,
          "low": 0.0584,
          "close": 0.0586,
          "volume": 130419.0,
          "close_time": 1774774799999,
          "quote_volume": 7657.14539,
          "trades": 119,
          "taker_buy_base": 39873.0,
          "taker_buy_quote": 2344.34892
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.05879,
          "high": 0.05952,
          "low": 0.05865,
          "close": 0.05915,
          "volume": 73656.0,
          "close_time": 1774778399999,
          "quote_volume": 4347.01427,
          "trades": 69,
          "taker_buy_base": 36605.0,
          "taker_buy_quote": 2157.65804
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.05913,
          "high": 0.05913,
          "low": 0.05769,
          "close": 0.05781,
          "volume": 90286.0,
          "close_time": 1774781999999,
          "quote_volume": 5252.94112,
          "trades": 112,
          "taker_buy_base": 36485.0,
          "taker_buy_quote": 2121.11798
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.05765,
          "high": 0.05849,
          "low": 0.05733,
          "close": 0.05778,
          "volume": 125943.0,
          "close_time": 1774785599999,
          "quote_volume": 7284.38607,
          "trades": 132,
          "taker_buy_base": 45050.0,
          "taker_buy_quote": 2604.94512
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.05781,
          "high": 0.05787,
          "low": 0.0569,
          "close": 0.05694,
          "volume": 52281.0,
          "close_time": 1774789199999,
          "quote_volume": 2995.3883,
          "trades": 48,
          "taker_buy_base": 21079.0,
          "taker_buy_quote": 1209.05449
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.05694,
          "high": 0.05784,
          "low": 0.05682,
          "close": 0.05682,
          "volume": 169377.0,
          "close_time": 1774792799999,
          "quote_volume": 9702.30159,
          "trades": 120,
          "taker_buy_base": 88723.0,
          "taker_buy_quote": 5088.59198
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.05678,
          "high": 0.0584,
          "low": 0.05672,
          "close": 0.0584,
          "volume": 122058.0,
          "close_time": 1774796399999,
          "quote_volume": 7073.39734,
          "trades": 118,
          "taker_buy_base": 74675.0,
          "taker_buy_quote": 4328.29971
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.05859,
          "high": 0.061,
          "low": 0.05824,
          "close": 0.05872,
          "volume": 135356.0,
          "close_time": 1774799999999,
          "quote_volume": 7934.80953,
          "trades": 128,
          "taker_buy_base": 72406.0,
          "taker_buy_quote": 4247.58705
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0585,
          "high": 0.05949,
          "low": 0.05833,
          "close": 0.05883,
          "volume": 83231.0,
          "close_time": 1774803599999,
          "quote_volume": 4885.75937,
          "trades": 96,
          "taker_buy_base": 37449.0,
          "taker_buy_quote": 2199.19796
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.05885,
          "high": 0.05933,
          "low": 0.0584,
          "close": 0.05907,
          "volume": 34287.0,
          "close_time": 1774807199999,
          "quote_volume": 2018.06767,
          "trades": 39,
          "taker_buy_base": 15330.0,
          "taker_buy_quote": 903.9693
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.05906,
          "high": 0.0606,
          "low": 0.0588,
          "close": 0.05994,
          "volume": 58353.0,
          "close_time": 1774810799999,
          "quote_volume": 3469.3903,
          "trades": 71,
          "taker_buy_base": 19105.0,
          "taker_buy_quote": 1142.08927
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.05978,
          "high": 0.0603,
          "low": 0.05911,
          "close": 0.05943,
          "volume": 74355.0,
          "close_time": 1774814399999,
          "quote_volume": 4438.35799,
          "trades": 68,
          "taker_buy_base": 28102.0,
          "taker_buy_quote": 1675.77464
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.05931,
          "high": 0.05954,
          "low": 0.05882,
          "close": 0.05934,
          "volume": 56398.0,
          "close_time": 1774817999999,
          "quote_volume": 3339.71178,
          "trades": 48,
          "taker_buy_base": 30624.0,
          "taker_buy_quote": 1813.51856
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.05937,
          "high": 0.0605,
          "low": 0.05933,
          "close": 0.0598,
          "volume": 42757.0,
          "close_time": 1774821599999,
          "quote_volume": 2557.1856,
          "trades": 49,
          "taker_buy_base": 22880.0,
          "taker_buy_quote": 1368.676
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0597,
          "high": 0.05977,
          "low": 0.05808,
          "close": 0.05871,
          "volume": 62233.0,
          "close_time": 1774825199999,
          "quote_volume": 3668.17717,
          "trades": 48,
          "taker_buy_base": 31271.0,
          "taker_buy_quote": 1835.9256
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.05886,
          "high": 0.05982,
          "low": 0.05886,
          "close": 0.05982,
          "volume": 42461.0,
          "close_time": 1774828799999,
          "quote_volume": 2514.65426,
          "trades": 28,
          "taker_buy_base": 28195.0,
          "taker_buy_quote": 1670.84684
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.05989,
          "high": 0.0954,
          "low": 0.05859,
          "close": 0.075,
          "volume": 3922506.0,
          "close_time": 1774832399999,
          "quote_volume": 297389.98795,
          "trades": 2665,
          "taker_buy_base": 1914399.0,
          "taker_buy_quote": 144165.64814
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.0747,
          "high": 0.08786,
          "low": 0.07197,
          "close": 0.07355,
          "volume": 1465562.0,
          "close_time": 1774835999999,
          "quote_volume": 109777.17908,
          "trades": 855,
          "taker_buy_base": 593683.0,
          "taker_buy_quote": 44626.27692
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.07367,
          "high": 0.0762,
          "low": 0.07265,
          "close": 0.0762,
          "volume": 267156.0,
          "close_time": 1774839599999,
          "quote_volume": 19743.4893,
          "trades": 208,
          "taker_buy_base": 122493.0,
          "taker_buy_quote": 9112.77415
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.075,
          "high": 0.08365,
          "low": 0.0716,
          "close": 0.07234,
          "volume": 1234481.0,
          "close_time": 1774843199999,
          "quote_volume": 94296.4595,
          "trades": 897,
          "taker_buy_base": 613297.0,
          "taker_buy_quote": 47243.93622
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.07278,
          "high": 0.07582,
          "low": 0.07257,
          "close": 0.07328,
          "volume": 416986.0,
          "close_time": 1774846799999,
          "quote_volume": 30830.51715,
          "trades": 281,
          "taker_buy_base": 198567.0,
          "taker_buy_quote": 14705.86765
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.07328,
          "high": 0.07342,
          "low": 0.07011,
          "close": 0.0707,
          "volume": 338823.0,
          "close_time": 1774850399999,
          "quote_volume": 24378.21568,
          "trades": 126,
          "taker_buy_base": 172646.0,
          "taker_buy_quote": 12469.34744
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.06993,
          "high": 0.07057,
          "low": 0.06886,
          "close": 0.06919,
          "volume": 514041.0,
          "close_time": 1774853999999,
          "quote_volume": 35875.65594,
          "trades": 234,
          "taker_buy_base": 209791.0,
          "taker_buy_quote": 14616.13785
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.06896,
          "high": 0.07167,
          "low": 0.06895,
          "close": 0.07145,
          "volume": 443077.0,
          "close_time": 1774857599999,
          "quote_volume": 31479.01244,
          "trades": 300,
          "taker_buy_base": 187136.0,
          "taker_buy_quote": 13316.46179
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.07151,
          "high": 0.07352,
          "low": 0.07037,
          "close": 0.07043,
          "volume": 626818.0,
          "close_time": 1774861199999,
          "quote_volume": 44947.72472,
          "trades": 300,
          "taker_buy_base": 198760.0,
          "taker_buy_quote": 14295.31765
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.07023,
          "high": 0.07086,
          "low": 0.06862,
          "close": 0.07086,
          "volume": 282193.0,
          "close_time": 1774864799999,
          "quote_volume": 19728.32928,
          "trades": 155,
          "taker_buy_base": 159575.0,
          "taker_buy_quote": 11159.62823
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.07088,
          "high": 0.07173,
          "low": 0.07012,
          "close": 0.07077,
          "volume": 309571.0,
          "close_time": 1774868399999,
          "quote_volume": 22070.85607,
          "trades": 161,
          "taker_buy_base": 233828.0,
          "taker_buy_quote": 16689.91763
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.07009,
          "high": 0.07166,
          "low": 0.06983,
          "close": 0.0712,
          "volume": 278124.0,
          "close_time": 1774871999999,
          "quote_volume": 19785.28405,
          "trades": 160,
          "taker_buy_base": 92830.0,
          "taker_buy_quote": 6610.72772
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.07111,
          "high": 0.0713,
          "low": 0.07001,
          "close": 0.07023,
          "volume": 78976.0,
          "close_time": 1774875599999,
          "quote_volume": 5574.07203,
          "trades": 76,
          "taker_buy_base": 26879.0,
          "taker_buy_quote": 1901.79965
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.07032,
          "high": 0.07389,
          "low": 0.07032,
          "close": 0.07143,
          "volume": 332183.0,
          "close_time": 1774879199999,
          "quote_volume": 24064.53339,
          "trades": 277,
          "taker_buy_base": 198675.0,
          "taker_buy_quote": 14419.26309
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.07145,
          "high": 0.07292,
          "low": 0.0711,
          "close": 0.07244,
          "volume": 248979.0,
          "close_time": 1774882799999,
          "quote_volume": 18014.40573,
          "trades": 116,
          "taker_buy_base": 90580.0,
          "taker_buy_quote": 6560.89826
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.07274,
          "high": 0.07745,
          "low": 0.07268,
          "close": 0.077,
          "volume": 811163.0,
          "close_time": 1774886399999,
          "quote_volume": 61145.86642,
          "trades": 557,
          "taker_buy_base": 392902.0,
          "taker_buy_quote": 29613.21953
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.07724,
          "high": 0.0968,
          "low": 0.07724,
          "close": 0.08154,
          "volume": 4279470.0,
          "close_time": 1774889999999,
          "quote_volume": 365096.87859,
          "trades": 2745,
          "taker_buy_base": 2528673.0,
          "taker_buy_quote": 215685.65996
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.08127,
          "high": 0.08292,
          "low": 0.07915,
          "close": 0.08016,
          "volume": 737662.0,
          "close_time": 1774893599999,
          "quote_volume": 59648.34123,
          "trades": 482,
          "taker_buy_base": 334515.0,
          "taker_buy_quote": 27014.75386
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.08003,
          "high": 0.082,
          "low": 0.07991,
          "close": 0.08048,
          "volume": 332470.0,
          "close_time": 1774897199999,
          "quote_volume": 26943.3123,
          "trades": 235,
          "taker_buy_base": 119612.0,
          "taker_buy_quote": 9671.228
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.08048,
          "high": 0.08458,
          "low": 0.07861,
          "close": 0.08313,
          "volume": 772029.0,
          "close_time": 1774900799999,
          "quote_volume": 63458.67786,
          "trades": 442,
          "taker_buy_base": 291674.0,
          "taker_buy_quote": 23859.52113
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.08291,
          "high": 0.08386,
          "low": 0.0805,
          "close": 0.0817,
          "volume": 645311.0,
          "close_time": 1774904399999,
          "quote_volume": 52665.49255,
          "trades": 427,
          "taker_buy_base": 162851.0,
          "taker_buy_quote": 13265.39323
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.08139,
          "high": 0.08341,
          "low": 0.08128,
          "close": 0.08185,
          "volume": 301376.0,
          "close_time": 1774907999999,
          "quote_volume": 24776.2471,
          "trades": 273,
          "taker_buy_base": 140392.0,
          "taker_buy_quote": 11550.58804
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.08179,
          "high": 0.08283,
          "low": 0.08134,
          "close": 0.08215,
          "volume": 137151.0,
          "close_time": 1774911599999,
          "quote_volume": 11248.04873,
          "trades": 112,
          "taker_buy_base": 76872.0,
          "taker_buy_quote": 6303.95534
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.08161,
          "high": 0.08725,
          "low": 0.08157,
          "close": 0.08531,
          "volume": 683593.0,
          "close_time": 1774915199999,
          "quote_volume": 58254.21873,
          "trades": 674,
          "taker_buy_base": 358509.0,
          "taker_buy_quote": 30514.66936
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.08548,
          "high": 0.08918,
          "low": 0.08266,
          "close": 0.08398,
          "volume": 902461.0,
          "close_time": 1774918799999,
          "quote_volume": 77479.48428,
          "trades": 734,
          "taker_buy_base": 468507.0,
          "taker_buy_quote": 40300.05402
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.08398,
          "high": 0.08556,
          "low": 0.07649,
          "close": 0.07727,
          "volume": 685239.0,
          "close_time": 1774922399999,
          "quote_volume": 55455.95211,
          "trades": 502,
          "taker_buy_base": 277517.0,
          "taker_buy_quote": 22324.85083
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.07743,
          "high": 0.07948,
          "low": 0.07695,
          "close": 0.0784,
          "volume": 300400.0,
          "close_time": 1774925999999,
          "quote_volume": 23573.78504,
          "trades": 198,
          "taker_buy_base": 201432.0,
          "taker_buy_quote": 15791.24145
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.07823,
          "high": 0.07879,
          "low": 0.07726,
          "close": 0.07733,
          "volume": 201895.0,
          "close_time": 1774929599999,
          "quote_volume": 15752.78314,
          "trades": 110,
          "taker_buy_base": 93700.0,
          "taker_buy_quote": 7309.38879
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.07698,
          "high": 0.07951,
          "low": 0.07652,
          "close": 0.07943,
          "volume": 269014.0,
          "close_time": 1774933199999,
          "quote_volume": 20960.22301,
          "trades": 143,
          "taker_buy_base": 136287.0,
          "taker_buy_quote": 10635.08679
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.07932,
          "high": 0.08082,
          "low": 0.07778,
          "close": 0.07963,
          "volume": 305490.0,
          "close_time": 1774936799999,
          "quote_volume": 24259.13012,
          "trades": 196,
          "taker_buy_base": 125990.0,
          "taker_buy_quote": 9978.5141
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.07979,
          "high": 0.08469,
          "low": 0.07884,
          "close": 0.08273,
          "volume": 882866.0,
          "close_time": 1774940399999,
          "quote_volume": 72437.03171,
          "trades": 830,
          "taker_buy_base": 445663.0,
          "taker_buy_quote": 36480.00066
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.08263,
          "high": 0.08494,
          "low": 0.082,
          "close": 0.08303,
          "volume": 705995.0,
          "close_time": 1774943999999,
          "quote_volume": 58999.93276,
          "trades": 535,
          "taker_buy_base": 318929.0,
          "taker_buy_quote": 26719.19352
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.08318,
          "high": 0.08318,
          "low": 0.07785,
          "close": 0.07917,
          "volume": 550618.0,
          "close_time": 1774947599999,
          "quote_volume": 44552.6262,
          "trades": 473,
          "taker_buy_base": 302753.0,
          "taker_buy_quote": 24502.49397
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.07885,
          "high": 0.07919,
          "low": 0.07586,
          "close": 0.07827,
          "volume": 469900.0,
          "close_time": 1774951199999,
          "quote_volume": 36415.67166,
          "trades": 377,
          "taker_buy_base": 204019.0,
          "taker_buy_quote": 15813.57196
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0786,
          "high": 0.07872,
          "low": 0.07624,
          "close": 0.07664,
          "volume": 105471.0,
          "close_time": 1774954799999,
          "quote_volume": 8186.99442,
          "trades": 124,
          "taker_buy_base": 40648.0,
          "taker_buy_quote": 3163.22498
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.0767,
          "high": 0.07834,
          "low": 0.07666,
          "close": 0.07727,
          "volume": 110147.0,
          "close_time": 1774958399999,
          "quote_volume": 8532.89443,
          "trades": 132,
          "taker_buy_base": 50409.0,
          "taker_buy_quote": 3914.26767
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.07727,
          "high": 0.07895,
          "low": 0.07688,
          "close": 0.07829,
          "volume": 116607.0,
          "close_time": 1774961999999,
          "quote_volume": 9096.45542,
          "trades": 122,
          "taker_buy_base": 62097.0,
          "taker_buy_quote": 4837.46031
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.07813,
          "high": 0.07942,
          "low": 0.07492,
          "close": 0.07605,
          "volume": 470900.0,
          "close_time": 1774965599999,
          "quote_volume": 36262.16184,
          "trades": 263,
          "taker_buy_base": 161779.0,
          "taker_buy_quote": 12511.80076
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.07605,
          "high": 0.07624,
          "low": 0.07412,
          "close": 0.07478,
          "volume": 356137.0,
          "close_time": 1774969199999,
          "quote_volume": 26824.35089,
          "trades": 198,
          "taker_buy_base": 161221.0,
          "taker_buy_quote": 12142.67725
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.07466,
          "high": 0.07566,
          "low": 0.074,
          "close": 0.07438,
          "volume": 118493.0,
          "close_time": 1774972799999,
          "quote_volume": 8858.64641,
          "trades": 74,
          "taker_buy_base": 81071.0,
          "taker_buy_quote": 6068.03339
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.07454,
          "high": 0.07536,
          "low": 0.07396,
          "close": 0.07514,
          "volume": 123552.0,
          "close_time": 1774976399999,
          "quote_volume": 9231.68201,
          "trades": 109,
          "taker_buy_base": 45846.0,
          "taker_buy_quote": 3431.15433
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.07499,
          "high": 0.07583,
          "low": 0.0741,
          "close": 0.07487,
          "volume": 277973.0,
          "close_time": 1774979999999,
          "quote_volume": 20895.77937,
          "trades": 102,
          "taker_buy_base": 145711.0,
          "taker_buy_quote": 10959.34767
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.07539,
          "high": 0.07539,
          "low": 0.07447,
          "close": 0.07453,
          "volume": 76800.0,
          "close_time": 1774983599999,
          "quote_volume": 5726.07296,
          "trades": 62,
          "taker_buy_base": 39298.0,
          "taker_buy_quote": 2928.36896
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.07456,
          "high": 0.0759,
          "low": 0.0745,
          "close": 0.07513,
          "volume": 264614.0,
          "close_time": 1774987199999,
          "quote_volume": 19988.13877,
          "trades": 139,
          "taker_buy_base": 89734.0,
          "taker_buy_quote": 6779.74458
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.07531,
          "high": 0.07619,
          "low": 0.07501,
          "close": 0.07564,
          "volume": 101342.0,
          "close_time": 1774990799999,
          "quote_volume": 7650.71391,
          "trades": 52,
          "taker_buy_base": 38455.0,
          "taker_buy_quote": 2913.32776
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.0755,
          "high": 0.07905,
          "low": 0.07542,
          "close": 0.07905,
          "volume": 318897.0,
          "close_time": 1774994399999,
          "quote_volume": 24611.05607,
          "trades": 184,
          "taker_buy_base": 250240.0,
          "taker_buy_quote": 19329.32352
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0786,
          "high": 0.09036,
          "low": 0.07829,
          "close": 0.08191,
          "volume": 1466626.0,
          "close_time": 1774997999999,
          "quote_volume": 122676.7193,
          "trades": 1118,
          "taker_buy_base": 826879.0,
          "taker_buy_quote": 69254.87757
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.08184,
          "high": 0.0849,
          "low": 0.0817,
          "close": 0.08317,
          "volume": 486405.0,
          "close_time": 1775001599999,
          "quote_volume": 40284.86967,
          "trades": 296,
          "taker_buy_base": 294844.0,
          "taker_buy_quote": 24396.10802
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.08296,
          "high": 0.08342,
          "low": 0.07922,
          "close": 0.07957,
          "volume": 737099.0,
          "close_time": 1775005199999,
          "quote_volume": 59857.89352,
          "trades": 535,
          "taker_buy_base": 321260.0,
          "taker_buy_quote": 26117.50614
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.07971,
          "high": 0.08016,
          "low": 0.0782,
          "close": 0.07899,
          "volume": 349458.0,
          "close_time": 1775008799999,
          "quote_volume": 27663.66692,
          "trades": 289,
          "taker_buy_base": 134408.0,
          "taker_buy_quote": 10653.76389
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.07878,
          "high": 0.07971,
          "low": 0.07825,
          "close": 0.07961,
          "volume": 153679.0,
          "close_time": 1775012399999,
          "quote_volume": 12161.38954,
          "trades": 169,
          "taker_buy_base": 88483.0,
          "taker_buy_quote": 7001.21998
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.08009,
          "high": 0.08387,
          "low": 0.07994,
          "close": 0.08309,
          "volume": 700464.0,
          "close_time": 1775015999999,
          "quote_volume": 57655.24948,
          "trades": 340,
          "taker_buy_base": 384917.0,
          "taker_buy_quote": 31633.6756
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.08292,
          "high": 0.09099,
          "low": 0.08191,
          "close": 0.08875,
          "volume": 917368.0,
          "close_time": 1775019599999,
          "quote_volume": 79450.7697,
          "trades": 544,
          "taker_buy_base": 511955.0,
          "taker_buy_quote": 44373.5043
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.08853,
          "high": 0.105,
          "low": 0.08846,
          "close": 0.0952,
          "volume": 2647712.0,
          "close_time": 1775023199999,
          "quote_volume": 254409.6554,
          "trades": 2375,
          "taker_buy_base": 1712631.0,
          "taker_buy_quote": 164653.11046
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.09573,
          "high": 0.108,
          "low": 0.09393,
          "close": 0.10627,
          "volume": 1683500.0,
          "close_time": 1775026799999,
          "quote_volume": 170744.40767,
          "trades": 1293,
          "taker_buy_base": 832506.0,
          "taker_buy_quote": 84923.98125
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.10665,
          "high": 0.11077,
          "low": 0.10321,
          "close": 0.10495,
          "volume": 1536032.0,
          "close_time": 1775030399999,
          "quote_volume": 163476.71858,
          "trades": 1249,
          "taker_buy_base": 508377.0,
          "taker_buy_quote": 54336.64172
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.10495,
          "high": 0.1095,
          "low": 0.10254,
          "close": 0.10364,
          "volume": 960997.0,
          "close_time": 1775033999999,
          "quote_volume": 101484.18259,
          "trades": 733,
          "taker_buy_base": 430785.0,
          "taker_buy_quote": 45457.99575
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.1036,
          "high": 0.10585,
          "low": 0.10288,
          "close": 0.10393,
          "volume": 428100.0,
          "close_time": 1775037599999,
          "quote_volume": 44570.67151,
          "trades": 316,
          "taker_buy_base": 157633.0,
          "taker_buy_quote": 16411.11521
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.10403,
          "high": 0.10965,
          "low": 0.1037,
          "close": 0.1037,
          "volume": 627013.0,
          "close_time": 1775041199999,
          "quote_volume": 66637.09833,
          "trades": 559,
          "taker_buy_base": 309461.0,
          "taker_buy_quote": 32868.68804
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.10343,
          "high": 0.107,
          "low": 0.10318,
          "close": 0.10678,
          "volume": 786242.0,
          "close_time": 1775044799999,
          "quote_volume": 82339.70885,
          "trades": 446,
          "taker_buy_base": 559604.0,
          "taker_buy_quote": 58580.33505
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.10648,
          "high": 0.11415,
          "low": 0.1039,
          "close": 0.10771,
          "volume": 1476217.0,
          "close_time": 1775048399999,
          "quote_volume": 159640.57374,
          "trades": 1100,
          "taker_buy_base": 740343.0,
          "taker_buy_quote": 80330.44453
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.1079,
          "high": 0.11109,
          "low": 0.10485,
          "close": 0.10866,
          "volume": 994011.0,
          "close_time": 1775051999999,
          "quote_volume": 107085.387,
          "trades": 659,
          "taker_buy_base": 476201.0,
          "taker_buy_quote": 51231.31131
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.10815,
          "high": 0.11587,
          "low": 0.1069,
          "close": 0.1106,
          "volume": 1302979.0,
          "close_time": 1775055599999,
          "quote_volume": 144877.15255,
          "trades": 1334,
          "taker_buy_base": 586455.0,
          "taker_buy_quote": 65165.00425
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.11096,
          "high": 0.12992,
          "low": 0.11,
          "close": 0.12877,
          "volume": 2471277.0,
          "close_time": 1775059199999,
          "quote_volume": 291355.36331,
          "trades": 2290,
          "taker_buy_base": 1115113.0,
          "taker_buy_quote": 132586.34455
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.129,
          "high": 0.13507,
          "low": 0.11952,
          "close": 0.12209,
          "volume": 1866007.0,
          "close_time": 1775062799999,
          "quote_volume": 233761.31503,
          "trades": 1859,
          "taker_buy_base": 875088.0,
          "taker_buy_quote": 109647.12682
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.12189,
          "high": 0.12653,
          "low": 0.12164,
          "close": 0.12306,
          "volume": 777012.0,
          "close_time": 1775066399999,
          "quote_volume": 96442.91101,
          "trades": 701,
          "taker_buy_base": 402791.0,
          "taker_buy_quote": 50086.96707
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.1226,
          "high": 0.12508,
          "low": 0.12074,
          "close": 0.12148,
          "volume": 851397.0,
          "close_time": 1775069999999,
          "quote_volume": 104086.44046,
          "trades": 711,
          "taker_buy_base": 567189.0,
          "taker_buy_quote": 69353.67798
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.12188,
          "high": 0.12899,
          "low": 0.12183,
          "close": 0.12312,
          "volume": 916046.0,
          "close_time": 1775073599999,
          "quote_volume": 114233.04004,
          "trades": 839,
          "taker_buy_base": 469580.0,
          "taker_buy_quote": 58598.29338
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.12323,
          "high": 0.127,
          "low": 0.121,
          "close": 0.1241,
          "volume": 873240.0,
          "close_time": 1775077199999,
          "quote_volume": 108533.42882,
          "trades": 732,
          "taker_buy_base": 415243.0,
          "taker_buy_quote": 51615.95268
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.1241,
          "high": 0.129,
          "low": 0.12341,
          "close": 0.12581,
          "volume": 981749.0,
          "close_time": 1775080799999,
          "quote_volume": 123964.93059,
          "trades": 799,
          "taker_buy_base": 336039.0,
          "taker_buy_quote": 42478.90977
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.12553,
          "high": 0.13345,
          "low": 0.12387,
          "close": 0.13345,
          "volume": 830521.0,
          "close_time": 1775084399999,
          "quote_volume": 108182.0996,
          "trades": 731,
          "taker_buy_base": 365189.0,
          "taker_buy_quote": 47575.95063
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.13382,
          "high": 0.134,
          "low": 0.10755,
          "close": 0.11239,
          "volume": 2182519.0,
          "close_time": 1775087999999,
          "quote_volume": 255222.93647,
          "trades": 1742,
          "taker_buy_base": 940238.0,
          "taker_buy_quote": 110083.73407
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.11197,
          "high": 0.12055,
          "low": 0.10798,
          "close": 0.11586,
          "volume": 1311334.0,
          "close_time": 1775091599999,
          "quote_volume": 151801.33005,
          "trades": 1058,
          "taker_buy_base": 728674.0,
          "taker_buy_quote": 84631.12366
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.11522,
          "high": 0.121,
          "low": 0.11441,
          "close": 0.11745,
          "volume": 469319.0,
          "close_time": 1775095199999,
          "quote_volume": 55308.1827,
          "trades": 411,
          "taker_buy_base": 235631.0,
          "taker_buy_quote": 27790.26023
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.11756,
          "high": 0.11855,
          "low": 0.11211,
          "close": 0.11416,
          "volume": 304203.0,
          "close_time": 1775098799999,
          "quote_volume": 34989.71272,
          "trades": 323,
          "taker_buy_base": 151063.0,
          "taker_buy_quote": 17363.97798
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.11439,
          "high": 0.11813,
          "low": 0.11344,
          "close": 0.11558,
          "volume": 350551.0,
          "close_time": 1775102399999,
          "quote_volume": 40471.9209,
          "trades": 370,
          "taker_buy_base": 163450.0,
          "taker_buy_quote": 18853.8599
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.1156,
          "high": 0.11822,
          "low": 0.09689,
          "close": 0.10107,
          "volume": 1397967.0,
          "close_time": 1775105999999,
          "quote_volume": 148606.32257,
          "trades": 1935,
          "taker_buy_base": 561986.0,
          "taker_buy_quote": 59939.53962
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.10097,
          "high": 0.10489,
          "low": 0.10002,
          "close": 0.10161,
          "volume": 1007704.0,
          "close_time": 1775109599999,
          "quote_volume": 103744.18391,
          "trades": 927,
          "taker_buy_base": 616357.0,
          "taker_buy_quote": 63432.19229
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.10162,
          "high": 0.10403,
          "low": 0.09938,
          "close": 0.09969,
          "volume": 646341.0,
          "close_time": 1775113199999,
          "quote_volume": 65568.1327,
          "trades": 573,
          "taker_buy_base": 304927.0,
          "taker_buy_quote": 30933.45461
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.09987,
          "high": 0.121,
          "low": 0.09987,
          "close": 0.11868,
          "volume": 3151842.0,
          "close_time": 1775116799999,
          "quote_volume": 358241.00838,
          "trades": 2176,
          "taker_buy_base": 1550250.0,
          "taker_buy_quote": 175232.5997
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.11816,
          "high": 0.12299,
          "low": 0.11362,
          "close": 0.12026,
          "volume": 1089736.0,
          "close_time": 1775120399999,
          "quote_volume": 128516.3934,
          "trades": 745,
          "taker_buy_base": 523054.0,
          "taker_buy_quote": 61731.29491
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.1211,
          "high": 0.126,
          "low": 0.1131,
          "close": 0.11436,
          "volume": 2213093.0,
          "close_time": 1775123999999,
          "quote_volume": 266099.55036,
          "trades": 1416,
          "taker_buy_base": 1080037.0,
          "taker_buy_quote": 130154.43549
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.11375,
          "high": 0.11998,
          "low": 0.11298,
          "close": 0.11835,
          "volume": 1836540.0,
          "close_time": 1775127599999,
          "quote_volume": 212666.01737,
          "trades": 1020,
          "taker_buy_base": 945053.0,
          "taker_buy_quote": 109357.33361
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.11835,
          "high": 0.12022,
          "low": 0.11452,
          "close": 0.11588,
          "volume": 1045175.0,
          "close_time": 1775131199999,
          "quote_volume": 121733.86715,
          "trades": 755,
          "taker_buy_base": 529693.0,
          "taker_buy_quote": 61598.73355
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.11595,
          "high": 0.11595,
          "low": 0.10608,
          "close": 0.10824,
          "volume": 1237308.0,
          "close_time": 1775134799999,
          "quote_volume": 136384.42132,
          "trades": 1021,
          "taker_buy_base": 568570.0,
          "taker_buy_quote": 62655.6328
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.10861,
          "high": 0.11072,
          "low": 0.10057,
          "close": 0.10412,
          "volume": 2668250.0,
          "close_time": 1775138399999,
          "quote_volume": 280700.43029,
          "trades": 1923,
          "taker_buy_base": 1167362.0,
          "taker_buy_quote": 122806.30425
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.10383,
          "high": 0.10611,
          "low": 0.10357,
          "close": 0.10517,
          "volume": 409601.0,
          "close_time": 1775141999999,
          "quote_volume": 42917.46303,
          "trades": 302,
          "taker_buy_base": 221821.0,
          "taker_buy_quote": 23267.46135
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.10545,
          "high": 0.10813,
          "low": 0.10173,
          "close": 0.1037,
          "volume": 760431.0,
          "close_time": 1775145599999,
          "quote_volume": 79567.46837,
          "trades": 497,
          "taker_buy_base": 359770.0,
          "taker_buy_quote": 37648.19279
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.10352,
          "high": 0.10593,
          "low": 0.10224,
          "close": 0.10364,
          "volume": 228905.0,
          "close_time": 1775149199999,
          "quote_volume": 23776.67764,
          "trades": 266,
          "taker_buy_base": 92510.0,
          "taker_buy_quote": 9625.92128
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.10375,
          "high": 0.10435,
          "low": 0.10148,
          "close": 0.10288,
          "volume": 201093.0,
          "close_time": 1775152799999,
          "quote_volume": 20716.40929,
          "trades": 230,
          "taker_buy_base": 100094.0,
          "taker_buy_quote": 10328.54689
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.10271,
          "high": 0.1055,
          "low": 0.10211,
          "close": 0.10501,
          "volume": 302641.0,
          "close_time": 1775156399999,
          "quote_volume": 31368.35461,
          "trades": 340,
          "taker_buy_base": 182173.0,
          "taker_buy_quote": 18930.80654
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.10511,
          "high": 0.10666,
          "low": 0.10345,
          "close": 0.10655,
          "volume": 200086.0,
          "close_time": 1775159999999,
          "quote_volume": 20932.07715,
          "trades": 243,
          "taker_buy_base": 133607.0,
          "taker_buy_quote": 14008.9999
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.10637,
          "high": 0.10738,
          "low": 0.105,
          "close": 0.10515,
          "volume": 146147.0,
          "close_time": 1775163599999,
          "quote_volume": 15540.71084,
          "trades": 204,
          "taker_buy_base": 74604.0,
          "taker_buy_quote": 7951.58671
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.10479,
          "high": 0.10508,
          "low": 0.10159,
          "close": 0.10392,
          "volume": 828940.0,
          "close_time": 1775167199999,
          "quote_volume": 85557.80847,
          "trades": 492,
          "taker_buy_base": 582485.0,
          "taker_buy_quote": 60099.84093
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.10428,
          "high": 0.1103,
          "low": 0.10388,
          "close": 0.10774,
          "volume": 175614.0,
          "close_time": 1775170799999,
          "quote_volume": 18902.76823,
          "trades": 220,
          "taker_buy_base": 91716.0,
          "taker_buy_quote": 9842.75662
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.10754,
          "high": 0.10972,
          "low": 0.10636,
          "close": 0.10792,
          "volume": 391918.0,
          "close_time": 1775174399999,
          "quote_volume": 42378.28191,
          "trades": 403,
          "taker_buy_base": 167521.0,
          "taker_buy_quote": 18061.76203
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.10743,
          "high": 0.114,
          "low": 0.10536,
          "close": 0.11174,
          "volume": 574517.0,
          "close_time": 1775177999999,
          "quote_volume": 63336.06737,
          "trades": 496,
          "taker_buy_base": 275418.0,
          "taker_buy_quote": 30440.71126
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.11151,
          "high": 0.11151,
          "low": 0.10262,
          "close": 0.10557,
          "volume": 187135.0,
          "close_time": 1775181599999,
          "quote_volume": 20129.14095,
          "trades": 359,
          "taker_buy_base": 81086.0,
          "taker_buy_quote": 8730.1638
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.10538,
          "high": 0.10797,
          "low": 0.1053,
          "close": 0.10667,
          "volume": 175973.0,
          "close_time": 1775185199999,
          "quote_volume": 18682.8751,
          "trades": 194,
          "taker_buy_base": 77846.0,
          "taker_buy_quote": 8270.13721
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.1067,
          "high": 0.11114,
          "low": 0.10506,
          "close": 0.10987,
          "volume": 242420.0,
          "close_time": 1775188799999,
          "quote_volume": 26026.08383,
          "trades": 250,
          "taker_buy_base": 101692.0,
          "taker_buy_quote": 10988.55551
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.10976,
          "high": 0.12123,
          "low": 0.10775,
          "close": 0.11561,
          "volume": 1556288.0,
          "close_time": 1775192399999,
          "quote_volume": 180726.61769,
          "trades": 1061,
          "taker_buy_base": 654714.0,
          "taker_buy_quote": 75617.17723
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.11553,
          "high": 0.11611,
          "low": 0.11188,
          "close": 0.11277,
          "volume": 489923.0,
          "close_time": 1775195999999,
          "quote_volume": 55673.52457,
          "trades": 558,
          "taker_buy_base": 196319.0,
          "taker_buy_quote": 22327.38642
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.11259,
          "high": 0.11793,
          "low": 0.11249,
          "close": 0.11379,
          "volume": 614045.0,
          "close_time": 1775199599999,
          "quote_volume": 70705.536,
          "trades": 749,
          "taker_buy_base": 276884.0,
          "taker_buy_quote": 31825.92526
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.11401,
          "high": 0.11411,
          "low": 0.10875,
          "close": 0.11062,
          "volume": 906454.0,
          "close_time": 1775203199999,
          "quote_volume": 101463.02113,
          "trades": 535,
          "taker_buy_base": 509858.0,
          "taker_buy_quote": 56804.04962
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.11083,
          "high": 0.11307,
          "low": 0.1095,
          "close": 0.1103,
          "volume": 338246.0,
          "close_time": 1775206799999,
          "quote_volume": 37883.75703,
          "trades": 356,
          "taker_buy_base": 117694.0,
          "taker_buy_quote": 13124.59616
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.11027,
          "high": 0.11159,
          "low": 0.10786,
          "close": 0.11134,
          "volume": 275675.0,
          "close_time": 1775210399999,
          "quote_volume": 30396.51135,
          "trades": 434,
          "taker_buy_base": 81822.0,
          "taker_buy_quote": 9017.87485
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.11124,
          "high": 0.11384,
          "low": 0.11009,
          "close": 0.11103,
          "volume": 126646.0,
          "close_time": 1775213999999,
          "quote_volume": 14152.9691,
          "trades": 209,
          "taker_buy_base": 71827.0,
          "taker_buy_quote": 8047.8589
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.11187,
          "high": 0.12213,
          "low": 0.11114,
          "close": 0.11708,
          "volume": 743337.0,
          "close_time": 1775217599999,
          "quote_volume": 86424.47304,
          "trades": 738,
          "taker_buy_base": 363623.0,
          "taker_buy_quote": 41836.21709
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.11604,
          "high": 0.1163,
          "low": 0.10588,
          "close": 0.10846,
          "volume": 1018672.0,
          "close_time": 1775221199999,
          "quote_volume": 111568.67554,
          "trades": 1031,
          "taker_buy_base": 297261.0,
          "taker_buy_quote": 32649.70447
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.10806,
          "high": 0.10839,
          "low": 0.10163,
          "close": 0.10302,
          "volume": 688482.0,
          "close_time": 1775224799999,
          "quote_volume": 72140.97082,
          "trades": 889,
          "taker_buy_base": 392623.0,
          "taker_buy_quote": 41110.0081
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.10318,
          "high": 0.10483,
          "low": 0.10045,
          "close": 0.10136,
          "volume": 791608.0,
          "close_time": 1775228399999,
          "quote_volume": 80913.01574,
          "trades": 744,
          "taker_buy_base": 440804.0,
          "taker_buy_quote": 45105.04184
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.10136,
          "high": 0.10691,
          "low": 0.09842,
          "close": 0.10414,
          "volume": 797043.0,
          "close_time": 1775231999999,
          "quote_volume": 80434.13948,
          "trades": 615,
          "taker_buy_base": 473807.0,
          "taker_buy_quote": 47622.90826
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.10345,
          "high": 0.1039,
          "low": 0.10218,
          "close": 0.10319,
          "volume": 160082.0,
          "close_time": 1775235599999,
          "quote_volume": 16490.14923,
          "trades": 209,
          "taker_buy_base": 78959.0,
          "taker_buy_quote": 8126.64258
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.10315,
          "high": 0.10319,
          "low": 0.10119,
          "close": 0.10151,
          "volume": 179053.0,
          "close_time": 1775239199999,
          "quote_volume": 18376.42402,
          "trades": 219,
          "taker_buy_base": 116690.0,
          "taker_buy_quote": 11991.8894
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.10132,
          "high": 0.1037,
          "low": 0.10076,
          "close": 0.10342,
          "volume": 77617.0,
          "close_time": 1775242799999,
          "quote_volume": 7948.21851,
          "trades": 94,
          "taker_buy_base": 54106.0,
          "taker_buy_quote": 5540.86711
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.10305,
          "high": 0.1041,
          "low": 0.10215,
          "close": 0.10254,
          "volume": 40137.0,
          "close_time": 1775246399999,
          "quote_volume": 4135.19773,
          "trades": 47,
          "taker_buy_base": 9077.0,
          "taker_buy_quote": 937.01035
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.10213,
          "high": 0.10361,
          "low": 0.10199,
          "close": 0.10324,
          "volume": 64017.0,
          "close_time": 1775249999999,
          "quote_volume": 6582.05904,
          "trades": 78,
          "taker_buy_base": 31838.0,
          "taker_buy_quote": 3278.97466
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.10359,
          "high": 0.107,
          "low": 0.10359,
          "close": 0.10643,
          "volume": 221235.0,
          "close_time": 1775253599999,
          "quote_volume": 23142.80817,
          "trades": 253,
          "taker_buy_base": 68934.0,
          "taker_buy_quote": 7262.2323
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.10725,
          "high": 0.10891,
          "low": 0.10526,
          "close": 0.1073,
          "volume": 81175.0,
          "close_time": 1775257199999,
          "quote_volume": 8707.67535,
          "trades": 156,
          "taker_buy_base": 39830.0,
          "taker_buy_quote": 4285.56642
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.1065,
          "high": 0.10821,
          "low": 0.1058,
          "close": 0.10709,
          "volume": 64119.0,
          "close_time": 1775260799999,
          "quote_volume": 6842.78735,
          "trades": 103,
          "taker_buy_base": 31296.0,
          "taker_buy_quote": 3340.60112
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.10789,
          "high": 0.10789,
          "low": 0.1004,
          "close": 0.1034,
          "volume": 318958.0,
          "close_time": 1775264399999,
          "quote_volume": 32833.75694,
          "trades": 298,
          "taker_buy_base": 128543.0,
          "taker_buy_quote": 13254.20637
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.10256,
          "high": 0.10628,
          "low": 0.1022,
          "close": 0.10505,
          "volume": 103707.0,
          "close_time": 1775267999999,
          "quote_volume": 10789.57829,
          "trades": 215,
          "taker_buy_base": 43581.0,
          "taker_buy_quote": 4533.38993
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.10461,
          "high": 0.1065,
          "low": 0.10461,
          "close": 0.10624,
          "volume": 118600.0,
          "close_time": 1775271599999,
          "quote_volume": 12559.09164,
          "trades": 135,
          "taker_buy_base": 60086.0,
          "taker_buy_quote": 6367.49997
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.10691,
          "high": 0.107,
          "low": 0.10304,
          "close": 0.10304,
          "volume": 65472.0,
          "close_time": 1775275199999,
          "quote_volume": 6847.57523,
          "trades": 48,
          "taker_buy_base": 3926.0,
          "taker_buy_quote": 417.06214
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.10251,
          "high": 0.10364,
          "low": 0.10208,
          "close": 0.10214,
          "volume": 76160.0,
          "close_time": 1775278799999,
          "quote_volume": 7833.01787,
          "trades": 40,
          "taker_buy_base": 41172.0,
          "taker_buy_quote": 4247.32637
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.10285,
          "high": 0.10285,
          "low": 0.10117,
          "close": 0.10222,
          "volume": 21531.0,
          "close_time": 1775282399999,
          "quote_volume": 2185.45418,
          "trades": 35,
          "taker_buy_base": 7602.0,
          "taker_buy_quote": 772.45222
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.10152,
          "high": 0.10251,
          "low": 0.10112,
          "close": 0.10182,
          "volume": 19835.0,
          "close_time": 1775285999999,
          "quote_volume": 2029.09189,
          "trades": 13,
          "taker_buy_base": 5250.0,
          "taker_buy_quote": 536.67559
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.10251,
          "high": 0.10348,
          "low": 0.10251,
          "close": 0.1028,
          "volume": 30300.0,
          "close_time": 1775289599999,
          "quote_volume": 3119.28803,
          "trades": 49,
          "taker_buy_base": 16316.0,
          "taker_buy_quote": 1681.21141
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.10268,
          "high": 0.103,
          "low": 0.10192,
          "close": 0.10219,
          "volume": 32339.0,
          "close_time": 1775293199999,
          "quote_volume": 3311.91798,
          "trades": 17,
          "taker_buy_base": 24007.0,
          "taker_buy_quote": 2461.26578
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.10233,
          "high": 0.10233,
          "low": 0.10072,
          "close": 0.10072,
          "volume": 56388.0,
          "close_time": 1775296799999,
          "quote_volume": 5722.1694,
          "trades": 36,
          "taker_buy_base": 7709.0,
          "taker_buy_quote": 781.75943
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.10133,
          "high": 0.10156,
          "low": 0.10013,
          "close": 0.10114,
          "volume": 22657.0,
          "close_time": 1775300399999,
          "quote_volume": 2276.88405,
          "trades": 38,
          "taker_buy_base": 8376.0,
          "taker_buy_quote": 842.27743
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.10125,
          "high": 0.10168,
          "low": 0.0995,
          "close": 0.10024,
          "volume": 44548.0,
          "close_time": 1775303999999,
          "quote_volume": 4465.75787,
          "trades": 37,
          "taker_buy_base": 9449.0,
          "taker_buy_quote": 948.78083
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.1004,
          "high": 0.10322,
          "low": 0.09888,
          "close": 0.09888,
          "volume": 88077.0,
          "close_time": 1775307599999,
          "quote_volume": 8880.34681,
          "trades": 60,
          "taker_buy_base": 57182.0,
          "taker_buy_quote": 5785.68562
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.09877,
          "high": 0.10179,
          "low": 0.0963,
          "close": 0.09768,
          "volume": 269347.0,
          "close_time": 1775311199999,
          "quote_volume": 26320.1315,
          "trades": 548,
          "taker_buy_base": 91932.0,
          "taker_buy_quote": 9025.4575
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.09768,
          "high": 0.09768,
          "low": 0.09583,
          "close": 0.09732,
          "volume": 168566.0,
          "close_time": 1775314799999,
          "quote_volume": 16247.11175,
          "trades": 91,
          "taker_buy_base": 84630.0,
          "taker_buy_quote": 8163.94957
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.09734,
          "high": 0.09871,
          "low": 0.09722,
          "close": 0.09769,
          "volume": 45508.0,
          "close_time": 1775318399999,
          "quote_volume": 4466.16304,
          "trades": 108,
          "taker_buy_base": 39442.0,
          "taker_buy_quote": 3872.72143
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.09776,
          "high": 0.09846,
          "low": 0.09632,
          "close": 0.09632,
          "volume": 33009.0,
          "close_time": 1775321999999,
          "quote_volume": 3199.37117,
          "trades": 55,
          "taker_buy_base": 12231.0,
          "taker_buy_quote": 1191.06501
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.096,
          "high": 0.09747,
          "low": 0.09526,
          "close": 0.09573,
          "volume": 53701.0,
          "close_time": 1775325599999,
          "quote_volume": 5176.97064,
          "trades": 68,
          "taker_buy_base": 31327.0,
          "taker_buy_quote": 3032.8599
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.09554,
          "high": 0.09661,
          "low": 0.09554,
          "close": 0.09605,
          "volume": 42729.0,
          "close_time": 1775329199999,
          "quote_volume": 4112.65213,
          "trades": 32,
          "taker_buy_base": 7226.0,
          "taker_buy_quote": 695.04249
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.09612,
          "high": 0.0998,
          "low": 0.09612,
          "close": 0.09902,
          "volume": 64880.0,
          "close_time": 1775332799999,
          "quote_volume": 6408.09914,
          "trades": 69,
          "taker_buy_base": 40957.0,
          "taker_buy_quote": 4050.64695
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.09941,
          "high": 0.10062,
          "low": 0.09849,
          "close": 0.09849,
          "volume": 39230.0,
          "close_time": 1775336399999,
          "quote_volume": 3887.285,
          "trades": 47,
          "taker_buy_base": 13622.0,
          "taker_buy_quote": 1360.4873
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.09831,
          "high": 0.09928,
          "low": 0.0978,
          "close": 0.09783,
          "volume": 42533.0,
          "close_time": 1775339999999,
          "quote_volume": 4185.0654,
          "trades": 44,
          "taker_buy_base": 16509.0,
          "taker_buy_quote": 1629.37817
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.0985,
          "high": 0.09854,
          "low": 0.0972,
          "close": 0.0972,
          "volume": 24955.0,
          "close_time": 1775343599999,
          "quote_volume": 2442.46241,
          "trades": 29,
          "taker_buy_base": 4526.0,
          "taker_buy_quote": 444.93963
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.09774,
          "high": 0.0986,
          "low": 0.09664,
          "close": 0.0967,
          "volume": 33740.0,
          "close_time": 1775347199999,
          "quote_volume": 3284.12291,
          "trades": 36,
          "taker_buy_base": 21688.0,
          "taker_buy_quote": 2114.2418
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.09292,
          "close": 0.09539,
          "volume": 94979.0,
          "close_time": 1775350799999,
          "quote_volume": 8976.60104,
          "trades": 105,
          "taker_buy_base": 28234.0,
          "taker_buy_quote": 2666.62974
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.09508,
          "high": 0.0954,
          "low": 0.09357,
          "close": 0.09357,
          "volume": 41695.0,
          "close_time": 1775354399999,
          "quote_volume": 3925.27073,
          "trades": 21,
          "taker_buy_base": 17081.0,
          "taker_buy_quote": 1612.80632
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.09366,
          "high": 0.09366,
          "low": 0.09221,
          "close": 0.09272,
          "volume": 36122.0,
          "close_time": 1775357999999,
          "quote_volume": 3348.90377,
          "trades": 19,
          "taker_buy_base": 10790.0,
          "taker_buy_quote": 1001.11543
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.09264,
          "high": 0.09264,
          "low": 0.09212,
          "close": 0.09212,
          "volume": 24940.0,
          "close_time": 1775361599999,
          "quote_volume": 2305.12245,
          "trades": 12,
          "taker_buy_base": 13307.0,
          "taker_buy_quote": 1230.35677
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0939,
          "high": 0.101,
          "low": 0.09367,
          "close": 0.09485,
          "volume": 411777.0,
          "close_time": 1775365199999,
          "quote_volume": 39198.47628,
          "trades": 225,
          "taker_buy_base": 215456.0,
          "taker_buy_quote": 20520.86941
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.09511,
          "high": 0.1028,
          "low": 0.09478,
          "close": 0.09903,
          "volume": 363435.0,
          "close_time": 1775368799999,
          "quote_volume": 35840.93712,
          "trades": 236,
          "taker_buy_base": 145389.0,
          "taker_buy_quote": 14335.88383
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.09914,
          "high": 0.10599,
          "low": 0.09823,
          "close": 0.09827,
          "volume": 157935.0,
          "close_time": 1775372399999,
          "quote_volume": 16101.12509,
          "trades": 274,
          "taker_buy_base": 74040.0,
          "taker_buy_quote": 7576.4815
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.09824,
          "high": 0.09829,
          "low": 0.09564,
          "close": 0.09604,
          "volume": 184556.0,
          "close_time": 1775375999999,
          "quote_volume": 17839.25494,
          "trades": 156,
          "taker_buy_base": 124727.0,
          "taker_buy_quote": 12058.32853
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.09628,
          "high": 0.09887,
          "low": 0.09518,
          "close": 0.09742,
          "volume": 51969.0,
          "close_time": 1775379599999,
          "quote_volume": 5041.01659,
          "trades": 46,
          "taker_buy_base": 34584.0,
          "taker_buy_quote": 3357.20482
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.0976,
          "high": 0.0976,
          "low": 0.09354,
          "close": 0.09354,
          "volume": 54942.0,
          "close_time": 1775383199999,
          "quote_volume": 5207.2627,
          "trades": 63,
          "taker_buy_base": 3707.0,
          "taker_buy_quote": 354.69694
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.0938,
          "high": 0.09475,
          "low": 0.09346,
          "close": 0.09414,
          "volume": 128038.0,
          "close_time": 1775386799999,
          "quote_volume": 12060.63751,
          "trades": 37,
          "taker_buy_base": 90140.0,
          "taker_buy_quote": 8481.12332
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.0941,
          "high": 0.09426,
          "low": 0.09261,
          "close": 0.09304,
          "volume": 234389.0,
          "close_time": 1775390399999,
          "quote_volume": 21976.65422,
          "trades": 73,
          "taker_buy_base": 156559.0,
          "taker_buy_quote": 14692.4158
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.09313,
          "high": 0.09313,
          "low": 0.09102,
          "close": 0.09127,
          "volume": 127213.0,
          "close_time": 1775393999999,
          "quote_volume": 11648.45274,
          "trades": 67,
          "taker_buy_base": 58304.0,
          "taker_buy_quote": 5332.92781
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.09142,
          "high": 0.09253,
          "low": 0.08955,
          "close": 0.09028,
          "volume": 79039.0,
          "close_time": 1775397599999,
          "quote_volume": 7172.39104,
          "trades": 54,
          "taker_buy_base": 5722.0,
          "taker_buy_quote": 517.1933
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.09071,
          "high": 0.09692,
          "low": 0.09071,
          "close": 0.09313,
          "volume": 144041.0,
          "close_time": 1775401199999,
          "quote_volume": 13373.96571,
          "trades": 75,
          "taker_buy_base": 89257.0,
          "taker_buy_quote": 8277.26186
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.09285,
          "high": 0.09387,
          "low": 0.09285,
          "close": 0.09362,
          "volume": 16065.0,
          "close_time": 1775404799999,
          "quote_volume": 1502.47424,
          "trades": 19,
          "taker_buy_base": 9794.0,
          "taker_buy_quote": 915.0242
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.09147,
          "close": 0.09169,
          "volume": 66840.0,
          "close_time": 1775408399999,
          "quote_volume": 6143.73548,
          "trades": 31,
          "taker_buy_base": 55505.0,
          "taker_buy_quote": 5093.29694
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.09132,
          "high": 0.09171,
          "low": 0.09058,
          "close": 0.09071,
          "volume": 16937.0,
          "close_time": 1775411999999,
          "quote_volume": 1546.11538,
          "trades": 9,
          "taker_buy_base": 2159.0,
          "taker_buy_quote": 196.53822
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.09109,
          "high": 0.09109,
          "low": 0.08987,
          "close": 0.09022,
          "volume": 527704.0,
          "close_time": 1775415599999,
          "quote_volume": 47471.25639,
          "trades": 80,
          "taker_buy_base": 497213.0,
          "taker_buy_quote": 44724.53818
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.09034,
          "high": 0.09034,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 38028.0,
          "close_time": 1775419199999,
          "quote_volume": 3425.5354,
          "trades": 26,
          "taker_buy_base": 22743.0,
          "taker_buy_quote": 2046.87
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.08997,
          "high": 0.0907,
          "low": 0.08973,
          "close": 0.09025,
          "volume": 60633.0,
          "close_time": 1775422799999,
          "quote_volume": 5489.36084,
          "trades": 14,
          "taker_buy_base": 2785.0,
          "taker_buy_quote": 250.65771
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.0901,
          "high": 0.09103,
          "low": 0.08873,
          "close": 0.09103,
          "volume": 70291.0,
          "close_time": 1775426399999,
          "quote_volume": 6313.7893,
          "trades": 43,
          "taker_buy_base": 12236.0,
          "taker_buy_quote": 1097.85617
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.09079,
          "high": 0.09153,
          "low": 0.08998,
          "close": 0.09145,
          "volume": 297130.0,
          "close_time": 1775429999999,
          "quote_volume": 27146.93563,
          "trades": 156,
          "taker_buy_base": 31973.0,
          "taker_buy_quote": 2919.88283
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.09142,
          "high": 0.09271,
          "low": 0.09081,
          "close": 0.09174,
          "volume": 64001.0,
          "close_time": 1775433599999,
          "quote_volume": 5876.12133,
          "trades": 180,
          "taker_buy_base": 24484.0,
          "taker_buy_quote": 2242.49162
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.09126,
          "high": 0.094,
          "low": 0.09037,
          "close": 0.09065,
          "volume": 145028.0,
          "close_time": 1775437199999,
          "quote_volume": 13261.11875,
          "trades": 146,
          "taker_buy_base": 58679.0,
          "taker_buy_quote": 5355.93217
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.09046,
          "high": 0.09065,
          "low": 0.08948,
          "close": 0.08995,
          "volume": 17426.0,
          "close_time": 1775440799999,
          "quote_volume": 1569.74599,
          "trades": 31,
          "taker_buy_base": 8744.0,
          "taker_buy_quote": 787.8927
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.09054,
          "high": 0.09282,
          "low": 0.09054,
          "close": 0.0928,
          "volume": 22904.0,
          "close_time": 1775444399999,
          "quote_volume": 2107.99204,
          "trades": 56,
          "taker_buy_base": 15655.0,
          "taker_buy_quote": 1443.11732
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.094,
          "high": 0.101,
          "low": 0.09346,
          "close": 0.09783,
          "volume": 354374.0,
          "close_time": 1775447999999,
          "quote_volume": 34525.03017,
          "trades": 352,
          "taker_buy_base": 175994.0,
          "taker_buy_quote": 17194.42261
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.09784,
          "high": 0.1007,
          "low": 0.09484,
          "close": 0.09841,
          "volume": 343508.0,
          "close_time": 1775451599999,
          "quote_volume": 33109.17368,
          "trades": 478,
          "taker_buy_base": 164113.0,
          "taker_buy_quote": 15835.48556
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.09743,
          "high": 0.09743,
          "low": 0.09069,
          "close": 0.0929,
          "volume": 184266.0,
          "close_time": 1775455199999,
          "quote_volume": 17244.3839,
          "trades": 187,
          "taker_buy_base": 60869.0,
          "taker_buy_quote": 5638.52216
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.09227,
          "high": 0.09238,
          "low": 0.09017,
          "close": 0.0913,
          "volume": 70338.0,
          "close_time": 1775458799999,
          "quote_volume": 6418.12818,
          "trades": 92,
          "taker_buy_base": 36745.0,
          "taker_buy_quote": 3354.87325
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.09096,
          "high": 0.094,
          "low": 0.09096,
          "close": 0.09309,
          "volume": 60976.0,
          "close_time": 1775462399999,
          "quote_volume": 5610.04275,
          "trades": 38,
          "taker_buy_base": 38981.0,
          "taker_buy_quote": 3604.98869
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.09283,
          "high": 0.09283,
          "low": 0.09072,
          "close": 0.09146,
          "volume": 19854.0,
          "close_time": 1775465999999,
          "quote_volume": 1820.35892,
          "trades": 44,
          "taker_buy_base": 8567.0,
          "taker_buy_quote": 785.44966
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.0913,
          "high": 0.09189,
          "low": 0.09099,
          "close": 0.09156,
          "volume": 167872.0,
          "close_time": 1775469599999,
          "quote_volume": 15332.18714,
          "trades": 145,
          "taker_buy_base": 51181.0,
          "taker_buy_quote": 4674.73685
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.09182,
          "high": 0.09211,
          "low": 0.09121,
          "close": 0.09158,
          "volume": 13828.0,
          "close_time": 1775473199999,
          "quote_volume": 1266.34674,
          "trades": 30,
          "taker_buy_base": 9407.0,
          "taker_buy_quote": 861.96296
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.09133,
          "high": 0.09199,
          "low": 0.09091,
          "close": 0.0919,
          "volume": 26554.0,
          "close_time": 1775476799999,
          "quote_volume": 2437.89906,
          "trades": 42,
          "taker_buy_base": 14771.0,
          "taker_buy_quote": 1356.7517
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.09157,
          "high": 0.09204,
          "low": 0.08707,
          "close": 0.08737,
          "volume": 81446.0,
          "close_time": 1775480399999,
          "quote_volume": 7278.35926,
          "trades": 124,
          "taker_buy_base": 28188.0,
          "taker_buy_quote": 2521.06175
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.08724,
          "high": 0.08853,
          "low": 0.08724,
          "close": 0.08815,
          "volume": 17355.0,
          "close_time": 1775483999999,
          "quote_volume": 1524.37451,
          "trades": 22,
          "taker_buy_base": 5460.0,
          "taker_buy_quote": 479.89119
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.08815,
          "high": 0.08834,
          "low": 0.087,
          "close": 0.08714,
          "volume": 3668.0,
          "close_time": 1775487599999,
          "quote_volume": 321.83625,
          "trades": 9,
          "taker_buy_base": 2410.0,
          "taker_buy_quote": 211.7051
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.0883,
          "high": 0.08873,
          "low": 0.088,
          "close": 0.08805,
          "volume": 15330.0,
          "close_time": 1775491199999,
          "quote_volume": 1352.04147,
          "trades": 17,
          "taker_buy_base": 9280.0,
          "taker_buy_quote": 818.52466
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.08675,
          "close": 0.08704,
          "volume": 52597.0,
          "close_time": 1775494799999,
          "quote_volume": 4596.59675,
          "trades": 41,
          "taker_buy_base": 10776.0,
          "taker_buy_quote": 946.99601
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.08716,
          "high": 0.08742,
          "low": 0.08661,
          "close": 0.087,
          "volume": 74989.0,
          "close_time": 1775498399999,
          "quote_volume": 6525.5611,
          "trades": 103,
          "taker_buy_base": 21956.0,
          "taker_buy_quote": 1915.45127
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.08724,
          "high": 0.08806,
          "low": 0.087,
          "close": 0.0876,
          "volume": 350559.0,
          "close_time": 1775501999999,
          "quote_volume": 30582.2088,
          "trades": 88,
          "taker_buy_base": 259815.0,
          "taker_buy_quote": 22637.58364
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.08798,
          "high": 0.08798,
          "low": 0.087,
          "close": 0.08721,
          "volume": 105991.0,
          "close_time": 1775505599999,
          "quote_volume": 9231.25664,
          "trades": 34,
          "taker_buy_base": 55984.0,
          "taker_buy_quote": 4873.20558
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.08673,
          "high": 0.08703,
          "low": 0.08622,
          "close": 0.08679,
          "volume": 23522.0,
          "close_time": 1775509199999,
          "quote_volume": 2033.04486,
          "trades": 14,
          "taker_buy_base": 3540.0,
          "taker_buy_quote": 307.38928
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.08642,
          "high": 0.08723,
          "low": 0.0862,
          "close": 0.0862,
          "volume": 9901.0,
          "close_time": 1775512799999,
          "quote_volume": 861.61706,
          "trades": 21,
          "taker_buy_base": 8801.0,
          "taker_buy_quote": 766.61747
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.0864,
          "high": 0.08706,
          "low": 0.08613,
          "close": 0.08613,
          "volume": 97774.0,
          "close_time": 1775516399999,
          "quote_volume": 8462.19101,
          "trades": 93,
          "taker_buy_base": 88028.0,
          "taker_buy_quote": 7617.27867
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.08613,
          "high": 0.08613,
          "low": 0.08413,
          "close": 0.08447,
          "volume": 23898.0,
          "close_time": 1775519999999,
          "quote_volume": 2029.86485,
          "trades": 44,
          "taker_buy_base": 3493.0,
          "taker_buy_quote": 297.25945
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.08443,
          "high": 0.09149,
          "low": 0.0823,
          "close": 0.08299,
          "volume": 882907.0,
          "close_time": 1775523599999,
          "quote_volume": 76364.11614,
          "trades": 434,
          "taker_buy_base": 340101.0,
          "taker_buy_quote": 29627.74618
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.08311,
          "high": 0.08311,
          "low": 0.08143,
          "close": 0.08237,
          "volume": 87067.0,
          "close_time": 1775527199999,
          "quote_volume": 7147.71496,
          "trades": 79,
          "taker_buy_base": 34989.0,
          "taker_buy_quote": 2880.20225
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.0823,
          "high": 0.0833,
          "low": 0.08209,
          "close": 0.08209,
          "volume": 133361.0,
          "close_time": 1775530799999,
          "quote_volume": 11023.08707,
          "trades": 49,
          "taker_buy_base": 85907.0,
          "taker_buy_quote": 7098.65999
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.08201,
          "high": 0.08201,
          "low": 0.08141,
          "close": 0.08151,
          "volume": 127363.0,
          "close_time": 1775534399999,
          "quote_volume": 10402.50203,
          "trades": 64,
          "taker_buy_base": 7766.0,
          "taker_buy_quote": 634.69624
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.08204,
          "high": 0.08204,
          "low": 0.08142,
          "close": 0.0816,
          "volume": 16282.0,
          "close_time": 1775537999999,
          "quote_volume": 1326.83128,
          "trades": 4,
          "taker_buy_base": 404.0,
          "taker_buy_quote": 32.98936
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.08151,
          "high": 0.08151,
          "low": 0.0801,
          "close": 0.08052,
          "volume": 106563.0,
          "close_time": 1775541599999,
          "quote_volume": 8589.45739,
          "trades": 61,
          "taker_buy_base": 5602.0,
          "taker_buy_quote": 452.79423
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.08052,
          "high": 0.08109,
          "low": 0.07921,
          "close": 0.08109,
          "volume": 62529.0,
          "close_time": 1775545199999,
          "quote_volume": 5012.95512,
          "trades": 38,
          "taker_buy_base": 28397.0,
          "taker_buy_quote": 2286.80685
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.08119,
          "high": 0.08169,
          "low": 0.08077,
          "close": 0.08085,
          "volume": 16676.0,
          "close_time": 1775548799999,
          "quote_volume": 1354.41219,
          "trades": 29,
          "taker_buy_base": 8111.0,
          "taker_buy_quote": 659.84441
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.08085,
          "high": 0.08086,
          "low": 0.0803,
          "close": 0.08061,
          "volume": 35694.0,
          "close_time": 1775552399999,
          "quote_volume": 2873.28577,
          "trades": 17,
          "taker_buy_base": 15938.0,
          "taker_buy_quote": 1286.45444
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.08044,
          "high": 0.08076,
          "low": 0.0804,
          "close": 0.08071,
          "volume": 47105.0,
          "close_time": 1775555999999,
          "quote_volume": 3794.04844,
          "trades": 31,
          "taker_buy_base": 22189.0,
          "taker_buy_quote": 1788.25106
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.08069,
          "high": 0.08104,
          "low": 0.08025,
          "close": 0.08025,
          "volume": 100042.0,
          "close_time": 1775559599999,
          "quote_volume": 8044.87136,
          "trades": 65,
          "taker_buy_base": 17251.0,
          "taker_buy_quote": 1392.57229
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.08005,
          "high": 0.08316,
          "low": 0.08005,
          "close": 0.08134,
          "volume": 491028.0,
          "close_time": 1775563199999,
          "quote_volume": 39873.73436,
          "trades": 213,
          "taker_buy_base": 266990.0,
          "taker_buy_quote": 21684.6261
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.08097,
          "high": 0.08182,
          "low": 0.08016,
          "close": 0.0805,
          "volume": 211785.0,
          "close_time": 1775566799999,
          "quote_volume": 17072.63101,
          "trades": 124,
          "taker_buy_base": 61451.0,
          "taker_buy_quote": 4956.01526
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.0805,
          "close": 0.08069,
          "volume": 34621.0,
          "close_time": 1775570399999,
          "quote_volume": 2790.47287,
          "trades": 19,
          "taker_buy_base": 15807.0,
          "taker_buy_quote": 1274.84447
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.08128,
          "high": 0.08182,
          "low": 0.08128,
          "close": 0.08135,
          "volume": 98162.0,
          "close_time": 1775573999999,
          "quote_volume": 7986.28366,
          "trades": 44,
          "taker_buy_base": 86674.0,
          "taker_buy_quote": 7050.93761
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.08108,
          "high": 0.08108,
          "low": 0.08043,
          "close": 0.0805,
          "volume": 66782.0,
          "close_time": 1775577599999,
          "quote_volume": 5382.47712,
          "trades": 36,
          "taker_buy_base": 11859.0,
          "taker_buy_quote": 957.47081
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.08061,
          "high": 0.08098,
          "low": 0.08044,
          "close": 0.0808,
          "volume": 20639.0,
          "close_time": 1775581199999,
          "quote_volume": 1665.31414,
          "trades": 14,
          "taker_buy_base": 8309.0,
          "taker_buy_quote": 670.27114
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.08078,
          "high": 0.08114,
          "low": 0.08023,
          "close": 0.08091,
          "volume": 27911.0,
          "close_time": 1775584799999,
          "quote_volume": 2257.25621,
          "trades": 28,
          "taker_buy_base": 9770.0,
          "taker_buy_quote": 788.45127
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.08052,
          "high": 0.0826,
          "low": 0.08052,
          "close": 0.08097,
          "volume": 138387.0,
          "close_time": 1775588399999,
          "quote_volume": 11233.25732,
          "trades": 49,
          "taker_buy_base": 75429.0,
          "taker_buy_quote": 6124.31657
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.08097,
          "high": 0.08115,
          "low": 0.0804,
          "close": 0.08089,
          "volume": 479431.0,
          "close_time": 1775591999999,
          "quote_volume": 38588.96696,
          "trades": 183,
          "taker_buy_base": 382929.0,
          "taker_buy_quote": 30811.4903
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.08121,
          "high": 0.08143,
          "low": 0.0809,
          "close": 0.08097,
          "volume": 46246.0,
          "close_time": 1775595599999,
          "quote_volume": 3748.61854,
          "trades": 27,
          "taker_buy_base": 13722.0,
          "taker_buy_quote": 1113.76738
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.08109,
          "high": 0.0828,
          "low": 0.08109,
          "close": 0.0828,
          "volume": 124627.0,
          "close_time": 1775599199999,
          "quote_volume": 10261.81453,
          "trades": 88,
          "taker_buy_base": 61879.0,
          "taker_buy_quote": 5090.02785
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.0825,
          "high": 0.08379,
          "low": 0.08248,
          "close": 0.08379,
          "volume": 109427.0,
          "close_time": 1775602799999,
          "quote_volume": 9087.86563,
          "trades": 90,
          "taker_buy_base": 36279.0,
          "taker_buy_quote": 3014.56589
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.08437,
          "high": 0.08475,
          "low": 0.08345,
          "close": 0.08419,
          "volume": 54425.0,
          "close_time": 1775606399999,
          "quote_volume": 4581.21943,
          "trades": 57,
          "taker_buy_base": 19050.0,
          "taker_buy_quote": 1606.44065
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.08163,
          "close": 0.08163,
          "volume": 101679.0,
          "close_time": 1775609999999,
          "quote_volume": 8412.79871,
          "trades": 91,
          "taker_buy_base": 24182.0,
          "taker_buy_quote": 2000.58421
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.08162,
          "high": 0.08493,
          "low": 0.08128,
          "close": 0.08406,
          "volume": 179648.0,
          "close_time": 1775613599999,
          "quote_volume": 14888.07144,
          "trades": 120,
          "taker_buy_base": 89391.0,
          "taker_buy_quote": 7403.47989
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.08391,
          "high": 0.08427,
          "low": 0.08229,
          "close": 0.08229,
          "volume": 67027.0,
          "close_time": 1775617199999,
          "quote_volume": 5593.54876,
          "trades": 53,
          "taker_buy_base": 32015.0,
          "taker_buy_quote": 2673.74774
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.08229,
          "high": 0.08256,
          "low": 0.0821,
          "close": 0.08227,
          "volume": 58668.0,
          "close_time": 1775620799999,
          "quote_volume": 4832.77932,
          "trades": 33,
          "taker_buy_base": 21227.0,
          "taker_buy_quote": 1750.23214
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.08245,
          "high": 0.0833,
          "low": 0.08227,
          "close": 0.08241,
          "volume": 323835.0,
          "close_time": 1775624399999,
          "quote_volume": 26814.76424,
          "trades": 144,
          "taker_buy_base": 74773.0,
          "taker_buy_quote": 6206.74156
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.08241,
          "high": 0.08245,
          "low": 0.08192,
          "close": 0.08192,
          "volume": 4231.0,
          "close_time": 1775627999999,
          "quote_volume": 347.55126,
          "trades": 5,
          "taker_buy_base": 1001.0,
          "taker_buy_quote": 82.04196
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.08172,
          "high": 0.08208,
          "low": 0.08158,
          "close": 0.08158,
          "volume": 23140.0,
          "close_time": 1775631599999,
          "quote_volume": 1892.26216,
          "trades": 13,
          "taker_buy_base": 14998.0,
          "taker_buy_quote": 1226.77703
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.08143,
          "high": 0.08224,
          "low": 0.081,
          "close": 0.08224,
          "volume": 336580.0,
          "close_time": 1775635199999,
          "quote_volume": 27365.77336,
          "trades": 77,
          "taker_buy_base": 193081.0,
          "taker_buy_quote": 15703.63414
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.08151,
          "close": 0.08151,
          "volume": 32250.0,
          "close_time": 1775638799999,
          "quote_volume": 2638.51126,
          "trades": 33,
          "taker_buy_base": 11988.0,
          "taker_buy_quote": 981.33326
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.08103,
          "high": 0.08138,
          "low": 0.08079,
          "close": 0.08138,
          "volume": 30696.0,
          "close_time": 1775642399999,
          "quote_volume": 2488.38886,
          "trades": 14,
          "taker_buy_base": 7753.0,
          "taker_buy_quote": 629.46743
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.08102,
          "high": 0.08102,
          "low": 0.08023,
          "close": 0.08081,
          "volume": 12751.0,
          "close_time": 1775645999999,
          "quote_volume": 1030.9383,
          "trades": 6,
          "taker_buy_base": 8926.0,
          "taker_buy_quote": 721.26403
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.08072,
          "high": 0.08072,
          "low": 0.08,
          "close": 0.08029,
          "volume": 25993.0,
          "close_time": 1775649599999,
          "quote_volume": 2090.0532,
          "trades": 22,
          "taker_buy_base": 5417.0,
          "taker_buy_quote": 436.1072
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0801,
          "high": 0.08041,
          "low": 0.07952,
          "close": 0.07978,
          "volume": 80054.0,
          "close_time": 1775653199999,
          "quote_volume": 6398.19247,
          "trades": 65,
          "taker_buy_base": 45242.0,
          "taker_buy_quote": 3620.16448
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.07978,
          "high": 0.08051,
          "low": 0.07941,
          "close": 0.08008,
          "volume": 37255.0,
          "close_time": 1775656799999,
          "quote_volume": 2983.51927,
          "trades": 40,
          "taker_buy_base": 30702.0,
          "taker_buy_quote": 2459.25427
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.07996,
          "high": 0.07996,
          "low": 0.07905,
          "close": 0.07905,
          "volume": 20235.0,
          "close_time": 1775660399999,
          "quote_volume": 1608.63064,
          "trades": 15,
          "taker_buy_base": 10728.0,
          "taker_buy_quote": 853.40844
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.07947,
          "high": 0.07987,
          "low": 0.07916,
          "close": 0.07944,
          "volume": 49174.0,
          "close_time": 1775663999999,
          "quote_volume": 3912.67223,
          "trades": 20,
          "taker_buy_base": 27579.0,
          "taker_buy_quote": 2194.99855
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.07993,
          "high": 0.08005,
          "low": 0.07955,
          "close": 0.07962,
          "volume": 114510.0,
          "close_time": 1775667599999,
          "quote_volume": 9155.53255,
          "trades": 35,
          "taker_buy_base": 96905.0,
          "taker_buy_quote": 7749.42686
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.07958,
          "high": 0.07961,
          "low": 0.0793,
          "close": 0.07961,
          "volume": 9831.0,
          "close_time": 1775671199999,
          "quote_volume": 782.288,
          "trades": 25,
          "taker_buy_base": 9831.0,
          "taker_buy_quote": 782.288
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.07943,
          "high": 0.07959,
          "low": 0.07866,
          "close": 0.07873,
          "volume": 39048.0,
          "close_time": 1775674799999,
          "quote_volume": 3086.26761,
          "trades": 48,
          "taker_buy_base": 22369.0,
          "taker_buy_quote": 1767.73527
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.07854,
          "high": 0.0787,
          "low": 0.07786,
          "close": 0.07829,
          "volume": 461553.0,
          "close_time": 1775678399999,
          "quote_volume": 36078.65352,
          "trades": 153,
          "taker_buy_base": 103764.0,
          "taker_buy_quote": 8112.46465
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.07869,
          "high": 0.07869,
          "low": 0.07794,
          "close": 0.078,
          "volume": 34171.0,
          "close_time": 1775681999999,
          "quote_volume": 2676.61066,
          "trades": 35,
          "taker_buy_base": 18279.0,
          "taker_buy_quote": 1433.47011
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.07803,
          "high": 0.07848,
          "low": 0.07803,
          "close": 0.0783,
          "volume": 84797.0,
          "close_time": 1775685599999,
          "quote_volume": 6636.51648,
          "trades": 83,
          "taker_buy_base": 27196.0,
          "taker_buy_quote": 2128.76322
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.0783,
          "high": 0.07847,
          "low": 0.07708,
          "close": 0.07708,
          "volume": 69609.0,
          "close_time": 1775689199999,
          "quote_volume": 5422.53379,
          "trades": 71,
          "taker_buy_base": 36017.0,
          "taker_buy_quote": 2810.12554
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.07698,
          "high": 0.07702,
          "low": 0.0763,
          "close": 0.07647,
          "volume": 145009.0,
          "close_time": 1775692799999,
          "quote_volume": 11102.62463,
          "trades": 63,
          "taker_buy_base": 58774.0,
          "taker_buy_quote": 4498.30942
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07675,
          "high": 0.0828,
          "low": 0.07669,
          "close": 0.0782,
          "volume": 483715.0,
          "close_time": 1775696399999,
          "quote_volume": 38324.84902,
          "trades": 338,
          "taker_buy_base": 226072.0,
          "taker_buy_quote": 17904.94801
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.07854,
          "high": 0.07888,
          "low": 0.07406,
          "close": 0.07522,
          "volume": 398792.0,
          "close_time": 1775699999999,
          "quote_volume": 30286.79548,
          "trades": 301,
          "taker_buy_base": 171823.0,
          "taker_buy_quote": 13060.62004
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.0753,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.07539,
          "volume": 65557.0,
          "close_time": 1775703599999,
          "quote_volume": 4961.57366,
          "trades": 123,
          "taker_buy_base": 32505.0,
          "taker_buy_quote": 2459.68968
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.07557,
          "high": 0.07565,
          "low": 0.07492,
          "close": 0.0755,
          "volume": 109555.0,
          "close_time": 1775707199999,
          "quote_volume": 8252.68923,
          "trades": 51,
          "taker_buy_base": 49959.0,
          "taker_buy_quote": 3762.48056
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.07518,
          "high": 0.07546,
          "low": 0.07456,
          "close": 0.07484,
          "volume": 87874.0,
          "close_time": 1775710799999,
          "quote_volume": 6576.30746,
          "trades": 75,
          "taker_buy_base": 44724.0,
          "taker_buy_quote": 3346.12466
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.07484,
          "high": 0.07528,
          "low": 0.07429,
          "close": 0.07465,
          "volume": 46289.0,
          "close_time": 1775714399999,
          "quote_volume": 3464.5024,
          "trades": 28,
          "taker_buy_base": 25154.0,
          "taker_buy_quote": 1889.35438
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.07441,
          "high": 0.07752,
          "low": 0.0742,
          "close": 0.07629,
          "volume": 197002.0,
          "close_time": 1775717999999,
          "quote_volume": 14945.68104,
          "trades": 115,
          "taker_buy_base": 111134.0,
          "taker_buy_quote": 8435.54449
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.07644,
          "high": 0.07996,
          "low": 0.07622,
          "close": 0.07902,
          "volume": 231824.0,
          "close_time": 1775721599999,
          "quote_volume": 18060.78645,
          "trades": 169,
          "taker_buy_base": 119088.0,
          "taker_buy_quote": 9274.40576
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.07833,
          "high": 0.08205,
          "low": 0.07792,
          "close": 0.0816,
          "volume": 317600.0,
          "close_time": 1775725199999,
          "quote_volume": 25575.8451,
          "trades": 201,
          "taker_buy_base": 176289.0,
          "taker_buy_quote": 14176.56832
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.08163,
          "high": 0.08324,
          "low": 0.08007,
          "close": 0.08175,
          "volume": 216336.0,
          "close_time": 1775728799999,
          "quote_volume": 17615.1475,
          "trades": 161,
          "taker_buy_base": 82970.0,
          "taker_buy_quote": 6776.62019
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.08109,
          "high": 0.08303,
          "low": 0.07947,
          "close": 0.08217,
          "volume": 162818.0,
          "close_time": 1775732399999,
          "quote_volume": 13202.45493,
          "trades": 106,
          "taker_buy_base": 82410.0,
          "taker_buy_quote": 6698.55474
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.08173,
          "high": 0.08567,
          "low": 0.08123,
          "close": 0.08412,
          "volume": 295904.0,
          "close_time": 1775735999999,
          "quote_volume": 24568.36712,
          "trades": 146,
          "taker_buy_base": 161218.0,
          "taker_buy_quote": 13430.13183
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.08398,
          "high": 0.08495,
          "low": 0.08227,
          "close": 0.08311,
          "volume": 179482.0,
          "close_time": 1775739599999,
          "quote_volume": 14991.14234,
          "trades": 92,
          "taker_buy_base": 84226.0,
          "taker_buy_quote": 7027.44492
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.0825,
          "high": 0.08304,
          "low": 0.08052,
          "close": 0.08081,
          "volume": 156907.0,
          "close_time": 1775743199999,
          "quote_volume": 12893.69024,
          "trades": 110,
          "taker_buy_base": 30207.0,
          "taker_buy_quote": 2492.8341
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.08074,
          "high": 0.08183,
          "low": 0.08044,
          "close": 0.08112,
          "volume": 138576.0,
          "close_time": 1775746799999,
          "quote_volume": 11219.25664,
          "trades": 80,
          "taker_buy_base": 67557.0,
          "taker_buy_quote": 5469.28527
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.08138,
          "high": 0.08138,
          "low": 0.08052,
          "close": 0.08125,
          "volume": 70695.0,
          "close_time": 1775750399999,
          "quote_volume": 5723.24196,
          "trades": 59,
          "taker_buy_base": 34708.0,
          "taker_buy_quote": 2809.27172
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.08144,
          "high": 0.08185,
          "low": 0.08122,
          "close": 0.0814,
          "volume": 47820.0,
          "close_time": 1775753999999,
          "quote_volume": 3893.11886,
          "trades": 58,
          "taker_buy_base": 4338.0,
          "taker_buy_quote": 353.80788
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.08125,
          "close": 0.08125,
          "volume": 351152.0,
          "close_time": 1775757599999,
          "quote_volume": 28681.16073,
          "trades": 142,
          "taker_buy_base": 300809.0,
          "taker_buy_quote": 24569.58109
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.08136,
          "high": 0.08195,
          "low": 0.08083,
          "close": 0.08178,
          "volume": 247726.0,
          "close_time": 1775761199999,
          "quote_volume": 20083.14059,
          "trades": 172,
          "taker_buy_base": 204434.0,
          "taker_buy_quote": 16560.85036
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.08199,
          "high": 0.08249,
          "low": 0.08193,
          "close": 0.08196,
          "volume": 14946.0,
          "close_time": 1775764799999,
          "quote_volume": 1226.15418,
          "trades": 10,
          "taker_buy_base": 566.0,
          "taker_buy_quote": 46.60794
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.08187,
          "high": 0.082,
          "low": 0.08161,
          "close": 0.08161,
          "volume": 9958.0,
          "close_time": 1775768399999,
          "quote_volume": 816.05415,
          "trades": 6,
          "taker_buy_base": 1221.0,
          "taker_buy_quote": 99.96327
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.08161,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0818,
          "volume": 20310.0,
          "close_time": 1775771999999,
          "quote_volume": 1656.8475,
          "trades": 17,
          "taker_buy_base": 15849.0,
          "taker_buy_quote": 1293.67372
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.082,
          "high": 0.08248,
          "low": 0.08182,
          "close": 0.08182,
          "volume": 14500.0,
          "close_time": 1775775599999,
          "quote_volume": 1190.56164,
          "trades": 33,
          "taker_buy_base": 5080.0,
          "taker_buy_quote": 416.39872
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.08137,
          "high": 0.08162,
          "low": 0.08052,
          "close": 0.08127,
          "volume": 10540.0,
          "close_time": 1775779199999,
          "quote_volume": 852.16536,
          "trades": 19,
          "taker_buy_base": 2957.0,
          "taker_buy_quote": 239.69507
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0806,
          "high": 0.08263,
          "low": 0.0788,
          "close": 0.08207,
          "volume": 320866.0,
          "close_time": 1775782799999,
          "quote_volume": 26069.22992,
          "trades": 189,
          "taker_buy_base": 169788.0,
          "taker_buy_quote": 13787.65929
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.08216,
          "high": 0.083,
          "low": 0.08152,
          "close": 0.08199,
          "volume": 171819.0,
          "close_time": 1775786399999,
          "quote_volume": 14173.05372,
          "trades": 93,
          "taker_buy_base": 83660.0,
          "taker_buy_quote": 6904.34189
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.08269,
          "high": 0.08278,
          "low": 0.07963,
          "close": 0.07995,
          "volume": 65515.0,
          "close_time": 1775789999999,
          "quote_volume": 5270.55715,
          "trades": 42,
          "taker_buy_base": 39613.0,
          "taker_buy_quote": 3194.22183
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.08004,
          "high": 0.08083,
          "low": 0.07927,
          "close": 0.0795,
          "volume": 30125.0,
          "close_time": 1775793599999,
          "quote_volume": 2414.30448,
          "trades": 30,
          "taker_buy_base": 18693.0,
          "taker_buy_quote": 1500.52958
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.079,
          "high": 0.07969,
          "low": 0.07873,
          "close": 0.07969,
          "volume": 96237.0,
          "close_time": 1775797199999,
          "quote_volume": 7628.24043,
          "trades": 74,
          "taker_buy_base": 54472.0,
          "taker_buy_quote": 4310.91731
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.07941,
          "high": 0.07941,
          "low": 0.078,
          "close": 0.078,
          "volume": 48261.0,
          "close_time": 1775800799999,
          "quote_volume": 3784.18213,
          "trades": 47,
          "taker_buy_base": 5926.0,
          "taker_buy_quote": 464.7079
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.07823,
          "high": 0.07831,
          "low": 0.078,
          "close": 0.07831,
          "volume": 49953.0,
          "close_time": 1775804399999,
          "quote_volume": 3906.52952,
          "trades": 50,
          "taker_buy_base": 38660.0,
          "taker_buy_quote": 3025.21153
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.07835,
          "high": 0.07991,
          "low": 0.07819,
          "close": 0.07925,
          "volume": 65015.0,
          "close_time": 1775807999999,
          "quote_volume": 5136.80597,
          "trades": 79,
          "taker_buy_base": 45731.0,
          "taker_buy_quote": 3617.70394
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.07945,
          "high": 0.08211,
          "low": 0.07891,
          "close": 0.08211,
          "volume": 133253.0,
          "close_time": 1775811599999,
          "quote_volume": 10720.43498,
          "trades": 74,
          "taker_buy_base": 65575.0,
          "taker_buy_quote": 5303.76591
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.0825,
          "high": 0.0848,
          "low": 0.081,
          "close": 0.08195,
          "volume": 269439.0,
          "close_time": 1775815199999,
          "quote_volume": 22441.65371,
          "trades": 118,
          "taker_buy_base": 180069.0,
          "taker_buy_quote": 15014.41909
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.08235,
          "high": 0.08303,
          "low": 0.07904,
          "close": 0.0792,
          "volume": 104811.0,
          "close_time": 1775818799999,
          "quote_volume": 8493.52259,
          "trades": 72,
          "taker_buy_base": 24771.0,
          "taker_buy_quote": 2015.42652
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.07931,
          "high": 0.08084,
          "low": 0.07923,
          "close": 0.08084,
          "volume": 27160.0,
          "close_time": 1775822399999,
          "quote_volume": 2179.60615,
          "trades": 17,
          "taker_buy_base": 15842.0,
          "taker_buy_quote": 1273.75815
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.0804,
          "high": 0.08055,
          "low": 0.0797,
          "close": 0.07979,
          "volume": 133862.0,
          "close_time": 1775825999999,
          "quote_volume": 10747.7197,
          "trades": 64,
          "taker_buy_base": 4275.0,
          "taker_buy_quote": 342.22626
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.08008,
          "high": 0.08054,
          "low": 0.08004,
          "close": 0.08004,
          "volume": 26437.0,
          "close_time": 1775829599999,
          "quote_volume": 2120.78541,
          "trades": 17,
          "taker_buy_base": 13322.0,
          "taker_buy_quote": 1070.91929
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.08037,
          "high": 0.08039,
          "low": 0.07984,
          "close": 0.08028,
          "volume": 164970.0,
          "close_time": 1775833199999,
          "quote_volume": 13238.06654,
          "trades": 49,
          "taker_buy_base": 86586.0,
          "taker_buy_quote": 6940.2948
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.08023,
          "high": 0.08048,
          "low": 0.08003,
          "close": 0.08006,
          "volume": 25005.0,
          "close_time": 1775836799999,
          "quote_volume": 2008.97642,
          "trades": 17,
          "taker_buy_base": 6376.0,
          "taker_buy_quote": 512.58439
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.08017,
          "high": 0.08024,
          "low": 0.08002,
          "close": 0.08024,
          "volume": 42003.0,
          "close_time": 1775840399999,
          "quote_volume": 3366.77322,
          "trades": 32,
          "taker_buy_base": 19561.0,
          "taker_buy_quote": 1568.66026
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.08024,
          "high": 0.08033,
          "low": 0.08015,
          "close": 0.08015,
          "volume": 3450.0,
          "close_time": 1775843999999,
          "quote_volume": 276.84231,
          "trades": 6,
          "taker_buy_base": 3201.0,
          "taker_buy_quote": 256.86255
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.08041,
          "high": 0.08041,
          "low": 0.07989,
          "close": 0.07997,
          "volume": 4891.0,
          "close_time": 1775847599999,
          "quote_volume": 391.51153,
          "trades": 9,
          "taker_buy_base": 3285.0,
          "taker_buy_quote": 263.18112
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.07987,
          "high": 0.07987,
          "low": 0.0787,
          "close": 0.07914,
          "volume": 103052.0,
          "close_time": 1775851199999,
          "quote_volume": 8182.53189,
          "trades": 54,
          "taker_buy_base": 17282.0,
          "taker_buy_quote": 1369.25079
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.07913,
          "high": 0.07933,
          "low": 0.07896,
          "close": 0.07896,
          "volume": 17850.0,
          "close_time": 1775854799999,
          "quote_volume": 1411.44139,
          "trades": 13,
          "taker_buy_base": 3866.0,
          "taker_buy_quote": 306.04258
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.07884,
          "high": 0.082,
          "low": 0.07866,
          "close": 0.07957,
          "volume": 121182.0,
          "close_time": 1775858399999,
          "quote_volume": 9583.06844,
          "trades": 58,
          "taker_buy_base": 46115.0,
          "taker_buy_quote": 3669.9725
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.07977,
          "high": 0.07977,
          "low": 0.07924,
          "close": 0.07935,
          "volume": 18439.0,
          "close_time": 1775861999999,
          "quote_volume": 1464.61907,
          "trades": 24,
          "taker_buy_base": 3427.0,
          "taker_buy_quote": 272.20195
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.07965,
          "high": 0.07965,
          "low": 0.07929,
          "close": 0.07931,
          "volume": 3799.0,
          "close_time": 1775865599999,
          "quote_volume": 301.28237,
          "trades": 6,
          "taker_buy_base": 101.0,
          "taker_buy_quote": 8.04465
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.079,
          "high": 0.0801,
          "low": 0.07745,
          "close": 0.07775,
          "volume": 36669.0,
          "close_time": 1775869199999,
          "quote_volume": 2883.22524,
          "trades": 29,
          "taker_buy_base": 8130.0,
          "taker_buy_quote": 646.43013
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.07833,
          "high": 0.08066,
          "low": 0.07812,
          "close": 0.0801,
          "volume": 49724.0,
          "close_time": 1775872799999,
          "quote_volume": 3967.30807,
          "trades": 33,
          "taker_buy_base": 26778.0,
          "taker_buy_quote": 2131.33226
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.08066,
          "high": 0.08107,
          "low": 0.07951,
          "close": 0.08091,
          "volume": 21684.0,
          "close_time": 1775876399999,
          "quote_volume": 1746.98224,
          "trades": 29,
          "taker_buy_base": 11368.0,
          "taker_buy_quote": 917.84168
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.08049,
          "high": 0.08049,
          "low": 0.08016,
          "close": 0.08033,
          "volume": 6654.0,
          "close_time": 1775879999999,
          "quote_volume": 534.7006,
          "trades": 5,
          "taker_buy_base": 5571.0,
          "taker_buy_quote": 447.88732
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.08002,
          "high": 0.09574,
          "low": 0.07985,
          "close": 0.08863,
          "volume": 1785321.0,
          "close_time": 1775883599999,
          "quote_volume": 158860.69732,
          "trades": 1063,
          "taker_buy_base": 898895.0,
          "taker_buy_quote": 79678.13218
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.08808,
          "high": 0.09158,
          "low": 0.08726,
          "close": 0.08945,
          "volume": 580149.0,
          "close_time": 1775887199999,
          "quote_volume": 52016.04585,
          "trades": 417,
          "taker_buy_base": 242266.0,
          "taker_buy_quote": 21685.79755
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.0897,
          "high": 0.08972,
          "low": 0.08604,
          "close": 0.08707,
          "volume": 353534.0,
          "close_time": 1775890799999,
          "quote_volume": 31253.35677,
          "trades": 186,
          "taker_buy_base": 197760.0,
          "taker_buy_quote": 17554.16689
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.08613,
          "high": 0.0886,
          "low": 0.08566,
          "close": 0.08737,
          "volume": 214153.0,
          "close_time": 1775894399999,
          "quote_volume": 18705.08752,
          "trades": 127,
          "taker_buy_base": 67114.0,
          "taker_buy_quote": 5865.60851
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.08731,
          "high": 0.08884,
          "low": 0.08611,
          "close": 0.08645,
          "volume": 256065.0,
          "close_time": 1775897999999,
          "quote_volume": 22328.25984,
          "trades": 131,
          "taker_buy_base": 117940.0,
          "taker_buy_quote": 10274.00646
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.08678,
          "high": 0.08761,
          "low": 0.08585,
          "close": 0.08663,
          "volume": 161284.0,
          "close_time": 1775901599999,
          "quote_volume": 13928.21666,
          "trades": 132,
          "taker_buy_base": 106730.0,
          "taker_buy_quote": 9227.04294
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.08707,
          "high": 0.08983,
          "low": 0.08584,
          "close": 0.08584,
          "volume": 386644.0,
          "close_time": 1775905199999,
          "quote_volume": 34001.89731,
          "trades": 248,
          "taker_buy_base": 162898.0,
          "taker_buy_quote": 14365.07102
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.08619,
          "high": 0.08661,
          "low": 0.0845,
          "close": 0.08463,
          "volume": 130481.0,
          "close_time": 1775908799999,
          "quote_volume": 11211.63794,
          "trades": 94,
          "taker_buy_base": 45651.0,
          "taker_buy_quote": 3939.02273
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.08464,
          "high": 0.0867,
          "low": 0.08459,
          "close": 0.0866,
          "volume": 100048.0,
          "close_time": 1775912399999,
          "quote_volume": 8588.50768,
          "trades": 81,
          "taker_buy_base": 51198.0,
          "taker_buy_quote": 4395.27604
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.08734,
          "high": 0.08734,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 97664.0,
          "close_time": 1775915999999,
          "quote_volume": 8395.05545,
          "trades": 90,
          "taker_buy_base": 17570.0,
          "taker_buy_quote": 1511.20257
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.08537,
          "high": 0.08542,
          "low": 0.08397,
          "close": 0.08521,
          "volume": 68882.0,
          "close_time": 1775919599999,
          "quote_volume": 5843.74102,
          "trades": 64,
          "taker_buy_base": 20496.0,
          "taker_buy_quote": 1738.4963
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.08545,
          "high": 0.08564,
          "low": 0.08486,
          "close": 0.08546,
          "volume": 76053.0,
          "close_time": 1775923199999,
          "quote_volume": 6486.84356,
          "trades": 24,
          "taker_buy_base": 45087.0,
          "taker_buy_quote": 3841.55908
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.08511,
          "high": 0.08615,
          "low": 0.08451,
          "close": 0.08525,
          "volume": 77019.0,
          "close_time": 1775926799999,
          "quote_volume": 6589.65607,
          "trades": 42,
          "taker_buy_base": 41140.0,
          "taker_buy_quote": 3517.07223
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.08557,
          "high": 0.08594,
          "low": 0.08544,
          "close": 0.0859,
          "volume": 15176.0,
          "close_time": 1775930399999,
          "quote_volume": 1300.35553,
          "trades": 13,
          "taker_buy_base": 5315.0,
          "taker_buy_quote": 455.36923
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.0859,
          "high": 0.08618,
          "low": 0.08518,
          "close": 0.08612,
          "volume": 50052.0,
          "close_time": 1775933999999,
          "quote_volume": 4292.55195,
          "trades": 49,
          "taker_buy_base": 13062.0,
          "taker_buy_quote": 1119.34623
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.08629,
          "high": 0.08819,
          "low": 0.08629,
          "close": 0.08731,
          "volume": 87957.0,
          "close_time": 1775937599999,
          "quote_volume": 7689.52977,
          "trades": 63,
          "taker_buy_base": 21623.0,
          "taker_buy_quote": 1887.46513
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.08735,
          "high": 0.08735,
          "low": 0.0862,
          "close": 0.08673,
          "volume": 26346.0,
          "close_time": 1775941199999,
          "quote_volume": 2286.33453,
          "trades": 41,
          "taker_buy_base": 4768.0,
          "taker_buy_quote": 413.37809
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.08679,
          "high": 0.08768,
          "low": 0.08679,
          "close": 0.08741,
          "volume": 25217.0,
          "close_time": 1775944799999,
          "quote_volume": 2196.78566,
          "trades": 39,
          "taker_buy_base": 22384.0,
          "taker_buy_quote": 1949.79093
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.0875,
          "high": 0.08852,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 149756.0,
          "close_time": 1775948399999,
          "quote_volume": 13081.38651,
          "trades": 51,
          "taker_buy_base": 104376.0,
          "taker_buy_quote": 9110.86644
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0857,
          "close": 0.08657,
          "volume": 57221.0,
          "close_time": 1775951999999,
          "quote_volume": 4934.18524,
          "trades": 43,
          "taker_buy_base": 25434.0,
          "taker_buy_quote": 2195.00369
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.08629,
          "high": 0.08802,
          "low": 0.08555,
          "close": 0.08684,
          "volume": 172458.0,
          "close_time": 1775955599999,
          "quote_volume": 14998.22891,
          "trades": 101,
          "taker_buy_base": 84868.0,
          "taker_buy_quote": 7368.09367
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.08668,
          "high": 0.08668,
          "low": 0.08301,
          "close": 0.08484,
          "volume": 159941.0,
          "close_time": 1775959199999,
          "quote_volume": 13531.91088,
          "trades": 98,
          "taker_buy_base": 39502.0,
          "taker_buy_quote": 3376.32198
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.08517,
          "high": 0.08631,
          "low": 0.08517,
          "close": 0.08598,
          "volume": 50738.0,
          "close_time": 1775962799999,
          "quote_volume": 4357.31447,
          "trades": 34,
          "taker_buy_base": 32649.0,
          "taker_buy_quote": 2805.55582
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.08612,
          "high": 0.08894,
          "low": 0.08612,
          "close": 0.0873,
          "volume": 194791.0,
          "close_time": 1775966399999,
          "quote_volume": 17059.91792,
          "trades": 110,
          "taker_buy_base": 77363.0,
          "taker_buy_quote": 6766.38029
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.08693,
          "high": 0.08913,
          "low": 0.08637,
          "close": 0.08837,
          "volume": 135057.0,
          "close_time": 1775969999999,
          "quote_volume": 11856.86934,
          "trades": 77,
          "taker_buy_base": 69082.0,
          "taker_buy_quote": 6061.54379
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.08801,
          "high": 0.08822,
          "low": 0.08692,
          "close": 0.08692,
          "volume": 41046.0,
          "close_time": 1775973599999,
          "quote_volume": 3579.56374,
          "trades": 28,
          "taker_buy_base": 34257.0,
          "taker_buy_quote": 2986.511
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.08704,
          "high": 0.08718,
          "low": 0.08642,
          "close": 0.08642,
          "volume": 141815.0,
          "close_time": 1775977199999,
          "quote_volume": 12294.18121,
          "trades": 139,
          "taker_buy_base": 88437.0,
          "taker_buy_quote": 7665.1135
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.08659,
          "high": 0.08736,
          "low": 0.08613,
          "close": 0.08715,
          "volume": 32097.0,
          "close_time": 1775980799999,
          "quote_volume": 2785.9173,
          "trades": 18,
          "taker_buy_base": 10178.0,
          "taker_buy_quote": 886.00463
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.08663,
          "high": 0.08687,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 34271.0,
          "close_time": 1775984399999,
          "quote_volume": 2967.57898,
          "trades": 25,
          "taker_buy_base": 14463.0,
          "taker_buy_quote": 1251.71609
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.087,
          "high": 0.08725,
          "low": 0.08575,
          "close": 0.08575,
          "volume": 42728.0,
          "close_time": 1775987999999,
          "quote_volume": 3703.31861,
          "trades": 20,
          "taker_buy_base": 3680.0,
          "taker_buy_quote": 316.58055
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.08588,
          "high": 0.08588,
          "low": 0.08515,
          "close": 0.0853,
          "volume": 34472.0,
          "close_time": 1775991599999,
          "quote_volume": 2945.45028,
          "trades": 19,
          "taker_buy_base": 20404.0,
          "taker_buy_quote": 1743.94775
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.08506,
          "high": 0.08506,
          "low": 0.08403,
          "close": 0.08403,
          "volume": 41081.0,
          "close_time": 1775995199999,
          "quote_volume": 3473.60227,
          "trades": 27,
          "taker_buy_base": 13679.0,
          "taker_buy_quote": 1157.01314
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.08379,
          "high": 0.08437,
          "low": 0.0828,
          "close": 0.0828,
          "volume": 106033.0,
          "close_time": 1775998799999,
          "quote_volume": 8865.63318,
          "trades": 64,
          "taker_buy_base": 25324.0,
          "taker_buy_quote": 2111.16534
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.0828,
          "high": 0.08414,
          "low": 0.08193,
          "close": 0.08204,
          "volume": 94020.0,
          "close_time": 1776002399999,
          "quote_volume": 7798.61476,
          "trades": 76,
          "taker_buy_base": 25485.0,
          "taker_buy_quote": 2120.94805
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.0824,
          "high": 0.08289,
          "low": 0.0824,
          "close": 0.08288,
          "volume": 22821.0,
          "close_time": 1776005999999,
          "quote_volume": 1888.71382,
          "trades": 10,
          "taker_buy_base": 15402.0,
          "taker_buy_quote": 1275.81627
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.08283,
          "high": 0.08327,
          "low": 0.08236,
          "close": 0.08236,
          "volume": 54254.0,
          "close_time": 1776009599999,
          "quote_volume": 4491.20855,
          "trades": 12,
          "taker_buy_base": 23097.0,
          "taker_buy_quote": 1905.83703
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.08243,
          "high": 0.08243,
          "low": 0.08164,
          "close": 0.08215,
          "volume": 23840.0,
          "close_time": 1776013199999,
          "quote_volume": 1957.61686,
          "trades": 27,
          "taker_buy_base": 10862.0,
          "taker_buy_quote": 891.99503
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.08227,
          "high": 0.08231,
          "low": 0.08225,
          "close": 0.08231,
          "volume": 9682.0,
          "close_time": 1776016799999,
          "quote_volume": 796.48383,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.08368,
          "high": 0.08371,
          "low": 0.08356,
          "close": 0.08369,
          "volume": 44232.0,
          "close_time": 1776020399999,
          "quote_volume": 3700.11763,
          "trades": 22,
          "taker_buy_base": 16287.0,
          "taker_buy_quote": 1363.05709
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.08377,
          "high": 0.08377,
          "low": 0.0831,
          "close": 0.08328,
          "volume": 31011.0,
          "close_time": 1776023999999,
          "quote_volume": 2583.21799,
          "trades": 18,
          "taker_buy_base": 14992.0,
          "taker_buy_quote": 1251.00367
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.08365,
          "high": 0.08528,
          "low": 0.08365,
          "close": 0.08477,
          "volume": 15690.0,
          "close_time": 1776027599999,
          "quote_volume": 1319.35618,
          "trades": 9,
          "taker_buy_base": 7582.0,
          "taker_buy_quote": 639.80934
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.08539,
          "high": 0.08605,
          "low": 0.08428,
          "close": 0.08431,
          "volume": 27480.0,
          "close_time": 1776031199999,
          "quote_volume": 2331.45819,
          "trades": 32,
          "taker_buy_base": 24551.0,
          "taker_buy_quote": 2081.71625
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.08408,
          "high": 0.08408,
          "low": 0.08189,
          "close": 0.08283,
          "volume": 72849.0,
          "close_time": 1776034799999,
          "quote_volume": 6024.67903,
          "trades": 30,
          "taker_buy_base": 19164.0,
          "taker_buy_quote": 1591.10619
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.08251,
          "high": 0.08265,
          "low": 0.0825,
          "close": 0.08253,
          "volume": 8201.0,
          "close_time": 1776038399999,
          "quote_volume": 676.65448,
          "trades": 4,
          "taker_buy_base": 60.0,
          "taker_buy_quote": 4.9518
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.08286,
          "high": 0.08382,
          "low": 0.08238,
          "close": 0.08301,
          "volume": 171148.0,
          "close_time": 1776041999999,
          "quote_volume": 14219.3087,
          "trades": 149,
          "taker_buy_base": 58355.0,
          "taker_buy_quote": 4854.57124
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.08295,
          "high": 0.08323,
          "low": 0.08212,
          "close": 0.08323,
          "volume": 27477.0,
          "close_time": 1776045599999,
          "quote_volume": 2277.23758,
          "trades": 25,
          "taker_buy_base": 16641.0,
          "taker_buy_quote": 1379.71033
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.08286,
          "high": 0.0833,
          "low": 0.08267,
          "close": 0.08322,
          "volume": 252955.0,
          "close_time": 1776049199999,
          "quote_volume": 20956.16464,
          "trades": 143,
          "taker_buy_base": 203466.0,
          "taker_buy_quote": 16852.72573
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.08301,
          "high": 0.08304,
          "low": 0.08301,
          "close": 0.08304,
          "volume": 7300.0,
          "close_time": 1776052799999,
          "quote_volume": 606.0825,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.08296,
          "high": 0.08395,
          "low": 0.0823,
          "close": 0.08327,
          "volume": 98933.0,
          "close_time": 1776056399999,
          "quote_volume": 8230.80143,
          "trades": 22,
          "taker_buy_base": 45224.0,
          "taker_buy_quote": 3758.30824
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.08382,
          "high": 0.08463,
          "low": 0.08308,
          "close": 0.08442,
          "volume": 41290.0,
          "close_time": 1776059999999,
          "quote_volume": 3474.90613,
          "trades": 24,
          "taker_buy_base": 16600.0,
          "taker_buy_quote": 1401.48784
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.08447,
          "high": 0.08447,
          "low": 0.0836,
          "close": 0.08412,
          "volume": 31568.0,
          "close_time": 1776063599999,
          "quote_volume": 2657.4476,
          "trades": 20,
          "taker_buy_base": 7081.0,
          "taker_buy_quote": 595.6037
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.08473,
          "high": 0.08473,
          "low": 0.08288,
          "close": 0.0834,
          "volume": 47171.0,
          "close_time": 1776067199999,
          "quote_volume": 3947.60056,
          "trades": 29,
          "taker_buy_base": 13643.0,
          "taker_buy_quote": 1138.57451
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.0841,
          "high": 0.0857,
          "low": 0.0839,
          "close": 0.0857,
          "volume": 49267.0,
          "close_time": 1776070799999,
          "quote_volume": 4166.30882,
          "trades": 26,
          "taker_buy_base": 23926.0,
          "taker_buy_quote": 2025.68426
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.08594,
          "high": 0.08663,
          "low": 0.08485,
          "close": 0.08528,
          "volume": 118832.0,
          "close_time": 1776074399999,
          "quote_volume": 10190.92665,
          "trades": 80,
          "taker_buy_base": 55351.0,
          "taker_buy_quote": 4752.04448
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.085,
          "high": 0.085,
          "low": 0.0832,
          "close": 0.08349,
          "volume": 256523.0,
          "close_time": 1776077999999,
          "quote_volume": 21594.9463,
          "trades": 80,
          "taker_buy_base": 131550.0,
          "taker_buy_quote": 11070.28294
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.08334,
          "high": 0.08334,
          "low": 0.0819,
          "close": 0.08221,
          "volume": 15751.0,
          "close_time": 1776081599999,
          "quote_volume": 1301.89978,
          "trades": 10,
          "taker_buy_base": 533.0,
          "taker_buy_quote": 43.84111
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.0819,
          "high": 0.08216,
          "low": 0.08084,
          "close": 0.08199,
          "volume": 64193.0,
          "close_time": 1776085199999,
          "quote_volume": 5241.19867,
          "trades": 35,
          "taker_buy_base": 26966.0,
          "taker_buy_quote": 2203.99368
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 0.08213,
          "high": 0.08227,
          "low": 0.08182,
          "close": 0.08203,
          "volume": 32138.0,
          "close_time": 1776088799999,
          "quote_volume": 2636.10143,
          "trades": 17,
          "taker_buy_base": 11541.0,
          "taker_buy_quote": 947.30885
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 0.08223,
          "high": 0.08261,
          "low": 0.0819,
          "close": 0.08217,
          "volume": 62314.0,
          "close_time": 1776092399999,
          "quote_volume": 5116.58105,
          "trades": 24,
          "taker_buy_base": 27042.0,
          "taker_buy_quote": 2217.80408
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.0814,
          "close": 0.08148,
          "volume": 44426.0,
          "close_time": 1776095999999,
          "quote_volume": 3638.7721,
          "trades": 16,
          "taker_buy_base": 13966.0,
          "taker_buy_quote": 1137.3706
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.0811,
          "high": 0.08162,
          "low": 0.0808,
          "close": 0.08162,
          "volume": 28473.0,
          "close_time": 1776099599999,
          "quote_volume": 2311.42371,
          "trades": 16,
          "taker_buy_base": 626.0,
          "taker_buy_quote": 50.5808
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 0.082,
          "high": 0.08206,
          "low": 0.08193,
          "close": 0.08195,
          "volume": 8724.0,
          "close_time": 1776103199999,
          "quote_volume": 715.46546,
          "trades": 14,
          "taker_buy_base": 3315.0,
          "taker_buy_quote": 271.83
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 0.08168,
          "high": 0.08209,
          "low": 0.0813,
          "close": 0.08157,
          "volume": 77288.0,
          "close_time": 1776106799999,
          "quote_volume": 6311.83091,
          "trades": 25,
          "taker_buy_base": 38465.0,
          "taker_buy_quote": 3152.93569
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 0.08149,
          "high": 0.08205,
          "low": 0.08138,
          "close": 0.08205,
          "volume": 358449.0,
          "close_time": 1776110399999,
          "quote_volume": 29188.01995,
          "trades": 82,
          "taker_buy_base": 322750.0,
          "taker_buy_quote": 26279.10961
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.08197,
          "high": 0.08197,
          "low": 0.08163,
          "close": 0.08163,
          "volume": 8155.0,
          "close_time": 1776113999999,
          "quote_volume": 667.36386,
          "trades": 4,
          "taker_buy_base": 134.0,
          "taker_buy_quote": 10.96522
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 0.08144,
          "high": 0.08262,
          "low": 0.0814,
          "close": 0.08262,
          "volume": 26300.0,
          "close_time": 1776117599999,
          "quote_volume": 2150.61624,
          "trades": 21,
          "taker_buy_base": 15704.0,
          "taker_buy_quote": 1283.96154
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 0.08281,
          "high": 0.08318,
          "low": 0.0825,
          "close": 0.08273,
          "volume": 32898.0,
          "close_time": 1776121199999,
          "quote_volume": 2724.65843,
          "trades": 41,
          "taker_buy_base": 5538.0,
          "taker_buy_quote": 458.97421
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 0.08267,
          "high": 0.08291,
          "low": 0.0819,
          "close": 0.0824,
          "volume": 28118.0,
          "close_time": 1776124799999,
          "quote_volume": 2309.57697,
          "trades": 32,
          "taker_buy_base": 8198.0,
          "taker_buy_quote": 675.06193
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.08201,
          "high": 0.08217,
          "low": 0.08052,
          "close": 0.08052,
          "volume": 19261.0,
          "close_time": 1776128399999,
          "quote_volume": 1563.87156,
          "trades": 18,
          "taker_buy_base": 4394.0,
          "taker_buy_quote": 356.47514
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 0.08101,
          "high": 0.08101,
          "low": 0.08052,
          "close": 0.08066,
          "volume": 1084.0,
          "close_time": 1776131999999,
          "quote_volume": 87.69381,
          "trades": 5,
          "taker_buy_base": 210.0,
          "taker_buy_quote": 16.9386
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 0.08048,
          "high": 0.08048,
          "low": 0.07971,
          "close": 0.07981,
          "volume": 27522.0,
          "close_time": 1776135599999,
          "quote_volume": 2198.87044,
          "trades": 16,
          "taker_buy_base": 3459.0,
          "taker_buy_quote": 278.38032
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 0.08015,
          "high": 0.0807,
          "low": 0.08015,
          "close": 0.0805,
          "volume": 34335.0,
          "close_time": 1776139199999,
          "quote_volume": 2762.8714,
          "trades": 18,
          "taker_buy_base": 16310.0,
          "taker_buy_quote": 1312.64208
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.07971,
          "high": 0.07971,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 38586.0,
          "close_time": 1776142799999,
          "quote_volume": 3074.77867,
          "trades": 10,
          "taker_buy_base": 29989.0,
          "taker_buy_quote": 2390.42319
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 0.07944,
          "high": 0.07966,
          "low": 0.0791,
          "close": 0.07917,
          "volume": 9641.0,
          "close_time": 1776146399999,
          "quote_volume": 763.82364,
          "trades": 5,
          "taker_buy_base": 942.0,
          "taker_buy_quote": 75.03972
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 0.07947,
          "high": 0.08006,
          "low": 0.07947,
          "close": 0.07985,
          "volume": 20142.0,
          "close_time": 1776149999999,
          "quote_volume": 1609.18162,
          "trades": 11,
          "taker_buy_base": 13324.0,
          "taker_buy_quote": 1063.94232
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 0.07965,
          "high": 0.07985,
          "low": 0.07934,
          "close": 0.07985,
          "volume": 18328.0,
          "close_time": 1776153599999,
          "quote_volume": 1457.60526,
          "trades": 13,
          "taker_buy_base": 9068.0,
          "taker_buy_quote": 721.62776
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.07943,
          "high": 0.07956,
          "low": 0.07938,
          "close": 0.07955,
          "volume": 30723.0,
          "close_time": 1776157199999,
          "quote_volume": 2444.26487,
          "trades": 5,
          "taker_buy_base": 23619.0,
          "taker_buy_quote": 1879.07349
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 0.07986,
          "high": 0.0802,
          "low": 0.0798,
          "close": 0.08004,
          "volume": 5938.0,
          "close_time": 1776160799999,
          "quote_volume": 474.96794,
          "trades": 8,
          "taker_buy_base": 687.0,
          "taker_buy_quote": 54.96728
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 0.07902,
          "high": 0.07902,
          "low": 0.07873,
          "close": 0.07873,
          "volume": 1444.0,
          "close_time": 1776164399999,
          "quote_volume": 113.83616,
          "trades": 5,
          "taker_buy_base": 310.0,
          "taker_buy_quote": 24.4063
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 0.07902,
          "high": 0.07902,
          "low": 0.07783,
          "close": 0.07812,
          "volume": 21240.0,
          "close_time": 1776167999999,
          "quote_volume": 1658.20913,
          "trades": 19,
          "taker_buy_base": 1435.0,
          "taker_buy_quote": 113.2587
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.07816,
          "high": 0.07816,
          "low": 0.07714,
          "close": 0.0774,
          "volume": 11538.0,
          "close_time": 1776171599999,
          "quote_volume": 892.54147,
          "trades": 15,
          "taker_buy_base": 7811.0,
          "taker_buy_quote": 604.11217
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 0.07737,
          "high": 0.07833,
          "low": 0.07715,
          "close": 0.07833,
          "volume": 88573.0,
          "close_time": 1776175199999,
          "quote_volume": 6898.26637,
          "trades": 50,
          "taker_buy_base": 59126.0,
          "taker_buy_quote": 4616.30976
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 0.07832,
          "high": 0.07914,
          "low": 0.0782,
          "close": 0.07842,
          "volume": 62467.0,
          "close_time": 1776178799999,
          "quote_volume": 4920.80528,
          "trades": 210,
          "taker_buy_base": 37290.0,
          "taker_buy_quote": 2940.0225
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 0.07869,
          "high": 0.08052,
          "low": 0.07849,
          "close": 0.07881,
          "volume": 44069.0,
          "close_time": 1776182399999,
          "quote_volume": 3508.16843,
          "trades": 161,
          "taker_buy_base": 20287.0,
          "taker_buy_quote": 1618.89241
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.07902,
          "high": 0.07902,
          "low": 0.07774,
          "close": 0.07815,
          "volume": 94129.0,
          "close_time": 1776185999999,
          "quote_volume": 7358.48715,
          "trades": 135,
          "taker_buy_base": 37097.0,
          "taker_buy_quote": 2899.63592
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 0.07811,
          "high": 0.07838,
          "low": 0.07757,
          "close": 0.07768,
          "volume": 8826.0,
          "close_time": 1776189599999,
          "quote_volume": 688.28746,
          "trades": 63,
          "taker_buy_base": 5945.0,
          "taker_buy_quote": 463.79994
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 0.07768,
          "high": 0.07768,
          "low": 0.07651,
          "close": 0.07691,
          "volume": 18439.0,
          "close_time": 1776193199999,
          "quote_volume": 1424.46324,
          "trades": 48,
          "taker_buy_base": 9001.0,
          "taker_buy_quote": 696.93115
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 0.07728,
          "high": 0.07769,
          "low": 0.07691,
          "close": 0.07691,
          "volume": 18306.0,
          "close_time": 1776196799999,
          "quote_volume": 1409.63531,
          "trades": 10,
          "taker_buy_base": 597.0,
          "taker_buy_quote": 46.09103
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.07695,
          "high": 0.07738,
          "low": 0.07683,
          "close": 0.07738,
          "volume": 45400.0,
          "close_time": 1776200399999,
          "quote_volume": 3500.73682,
          "trades": 42,
          "taker_buy_base": 32311.0,
          "taker_buy_quote": 2491.65561
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 0.07738,
          "high": 0.07738,
          "low": 0.07738,
          "close": 0.07738,
          "volume": 0.0,
          "close_time": 1776203999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 0.07748,
          "high": 0.07749,
          "low": 0.07748,
          "close": 0.07749,
          "volume": 3153.0,
          "close_time": 1776207599999,
          "quote_volume": 244.30736,
          "trades": 2,
          "taker_buy_base": 3153.0,
          "taker_buy_quote": 244.30736
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 0.0776,
          "high": 0.07775,
          "low": 0.0776,
          "close": 0.07775,
          "volume": 1463.0,
          "close_time": 1776211199999,
          "quote_volume": 113.66335,
          "trades": 11,
          "taker_buy_base": 897.0,
          "taker_buy_quote": 69.74175
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.07789,
          "high": 0.07789,
          "low": 0.07757,
          "close": 0.07769,
          "volume": 23149.0,
          "close_time": 1776214799999,
          "quote_volume": 1799.23328,
          "trades": 9,
          "taker_buy_base": 6543.0,
          "taker_buy_quote": 508.1838
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 0.07742,
          "high": 0.07742,
          "low": 0.07701,
          "close": 0.07705,
          "volume": 8351.0,
          "close_time": 1776218399999,
          "quote_volume": 645.0706,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 0.07735,
          "high": 0.0784,
          "low": 0.0771,
          "close": 0.0782,
          "volume": 10759.0,
          "close_time": 1776221999999,
          "quote_volume": 841.98126,
          "trades": 23,
          "taker_buy_base": 3537.0,
          "taker_buy_quote": 276.01386
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 0.07877,
          "high": 0.07976,
          "low": 0.07877,
          "close": 0.079,
          "volume": 60151.0,
          "close_time": 1776225599999,
          "quote_volume": 4759.53002,
          "trades": 53,
          "taker_buy_base": 34436.0,
          "taker_buy_quote": 2722.03886
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.07862,
          "high": 0.07897,
          "low": 0.0781,
          "close": 0.07856,
          "volume": 46311.0,
          "close_time": 1776229199999,
          "quote_volume": 3636.28304,
          "trades": 29,
          "taker_buy_base": 30775.0,
          "taker_buy_quote": 2418.03041
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 0.07845,
          "high": 0.07845,
          "low": 0.07785,
          "close": 0.07787,
          "volume": 36531.0,
          "close_time": 1776232799999,
          "quote_volume": 2856.11386,
          "trades": 12,
          "taker_buy_base": 22218.0,
          "taker_buy_quote": 1733.52715
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0772,
          "close": 0.0772,
          "volume": 10440.0,
          "close_time": 1776236399999,
          "quote_volume": 807.78536,
          "trades": 18,
          "taker_buy_base": 614.0,
          "taker_buy_quote": 47.43646
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 0.07715,
          "high": 0.07731,
          "low": 0.0764,
          "close": 0.0765,
          "volume": 62298.0,
          "close_time": 1776239999999,
          "quote_volume": 4782.32681,
          "trades": 59,
          "taker_buy_base": 1423.0,
          "taker_buy_quote": 109.54057
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.07645,
          "high": 0.07799,
          "low": 0.07645,
          "close": 0.07671,
          "volume": 67411.0,
          "close_time": 1776243599999,
          "quote_volume": 5196.21213,
          "trades": 33,
          "taker_buy_base": 18064.0,
          "taker_buy_quote": 1385.8415
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 0.07698,
          "high": 0.07703,
          "low": 0.07618,
          "close": 0.07618,
          "volume": 21022.0,
          "close_time": 1776247199999,
          "quote_volume": 1609.25998,
          "trades": 24,
          "taker_buy_base": 13535.0,
          "taker_buy_quote": 1038.1544
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 0.07631,
          "high": 0.0766,
          "low": 0.07611,
          "close": 0.07611,
          "volume": 27949.0,
          "close_time": 1776250799999,
          "quote_volume": 2136.2464,
          "trades": 7,
          "taker_buy_base": 13209.0,
          "taker_buy_quote": 1008.57611
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 0.07623,
          "high": 0.07625,
          "low": 0.07535,
          "close": 0.07606,
          "volume": 83828.0,
          "close_time": 1776254399999,
          "quote_volume": 6361.84912,
          "trades": 54,
          "taker_buy_base": 37082.0,
          "taker_buy_quote": 2814.06013
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.07614,
          "high": 0.07624,
          "low": 0.07583,
          "close": 0.07583,
          "volume": 46820.0,
          "close_time": 1776257999999,
          "quote_volume": 3561.30856,
          "trades": 36,
          "taker_buy_base": 16838.0,
          "taker_buy_quote": 1282.22504
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 0.07569,
          "high": 0.07589,
          "low": 0.07545,
          "close": 0.07565,
          "volume": 10716.0,
          "close_time": 1776261599999,
          "quote_volume": 810.78609,
          "trades": 12,
          "taker_buy_base": 3613.0,
          "taker_buy_quote": 273.6172
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 0.07574,
          "high": 0.07621,
          "low": 0.07574,
          "close": 0.07614,
          "volume": 42361.0,
          "close_time": 1776265199999,
          "quote_volume": 3215.23859,
          "trades": 34,
          "taker_buy_base": 25337.0,
          "taker_buy_quote": 1919.84576
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 0.07624,
          "high": 0.07624,
          "low": 0.0746,
          "close": 0.07509,
          "volume": 238868.0,
          "close_time": 1776268799999,
          "quote_volume": 17908.61369,
          "trades": 139,
          "taker_buy_base": 99504.0,
          "taker_buy_quote": 7440.95276
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.07495,
          "close": 0.07495,
          "volume": 6608.0,
          "close_time": 1776272399999,
          "quote_volume": 496.65504,
          "trades": 6,
          "taker_buy_base": 1680.0,
          "taker_buy_quote": 126.5208
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 0.07511,
          "high": 0.07546,
          "low": 0.07511,
          "close": 0.07542,
          "volume": 34811.0,
          "close_time": 1776275999999,
          "quote_volume": 2623.44491,
          "trades": 18,
          "taker_buy_base": 19346.0,
          "taker_buy_quote": 1459.3047
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 0.07562,
          "high": 0.07609,
          "low": 0.07555,
          "close": 0.0758,
          "volume": 60427.0,
          "close_time": 1776279599999,
          "quote_volume": 4586.65281,
          "trades": 29,
          "taker_buy_base": 17076.0,
          "taker_buy_quote": 1295.22558
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 0.07565,
          "high": 0.07565,
          "low": 0.07565,
          "close": 0.07565,
          "volume": 131.0,
          "close_time": 1776283199999,
          "quote_volume": 9.91015,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.07539,
          "high": 0.07585,
          "low": 0.07531,
          "close": 0.07571,
          "volume": 35093.0,
          "close_time": 1776286799999,
          "quote_volume": 2655.54191,
          "trades": 35,
          "taker_buy_base": 24562.0,
          "taker_buy_quote": 1859.68422
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 0.07577,
          "high": 0.07687,
          "low": 0.07555,
          "close": 0.07687,
          "volume": 93718.0,
          "close_time": 1776290399999,
          "quote_volume": 7130.51449,
          "trades": 98,
          "taker_buy_base": 46223.0,
          "taker_buy_quote": 3524.22308
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 0.07696,
          "high": 0.07702,
          "low": 0.07621,
          "close": 0.07621,
          "volume": 46819.0,
          "close_time": 1776293999999,
          "quote_volume": 3587.12575,
          "trades": 33,
          "taker_buy_base": 29250.0,
          "taker_buy_quote": 2241.66312
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 0.07641,
          "high": 0.07665,
          "low": 0.07611,
          "close": 0.07665,
          "volume": 16318.0,
          "close_time": 1776297599999,
          "quote_volume": 1246.52901,
          "trades": 26,
          "taker_buy_base": 2129.0,
          "taker_buy_quote": 162.74609
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.07682,
          "high": 0.07682,
          "low": 0.07504,
          "close": 0.07543,
          "volume": 96643.0,
          "close_time": 1776301199999,
          "quote_volume": 7324.28397,
          "trades": 35,
          "taker_buy_base": 59601.0,
          "taker_buy_quote": 4525.25333
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 0.07564,
          "high": 0.07589,
          "low": 0.07512,
          "close": 0.07512,
          "volume": 19646.0,
          "close_time": 1776304799999,
          "quote_volume": 1487.54263,
          "trades": 20,
          "taker_buy_base": 8458.0,
          "taker_buy_quote": 641.87762
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 0.07554,
          "high": 0.07554,
          "low": 0.07516,
          "close": 0.07516,
          "volume": 14695.0,
          "close_time": 1776308399999,
          "quote_volume": 1109.15066,
          "trades": 16,
          "taker_buy_base": 582.0,
          "taker_buy_quote": 43.80714
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 0.07468,
          "high": 0.07513,
          "low": 0.07452,
          "close": 0.07459,
          "volume": 80090.0,
          "close_time": 1776311999999,
          "quote_volume": 5985.54141,
          "trades": 63,
          "taker_buy_base": 15420.0,
          "taker_buy_quote": 1152.68916
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.07476,
          "high": 0.07504,
          "low": 0.07449,
          "close": 0.07449,
          "volume": 93420.0,
          "close_time": 1776315599999,
          "quote_volume": 6989.41832,
          "trades": 31,
          "taker_buy_base": 27469.0,
          "taker_buy_quote": 2060.01924
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 0.07478,
          "high": 0.07478,
          "low": 0.07442,
          "close": 0.07464,
          "volume": 20846.0,
          "close_time": 1776319199999,
          "quote_volume": 1556.49427,
          "trades": 7,
          "taker_buy_base": 13549.0,
          "taker_buy_quote": 1011.2734
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 0.07478,
          "high": 0.07533,
          "low": 0.0739,
          "close": 0.07508,
          "volume": 113504.0,
          "close_time": 1776322799999,
          "quote_volume": 8447.70473,
          "trades": 31,
          "taker_buy_base": 47597.0,
          "taker_buy_quote": 3546.80658
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 0.07475,
          "high": 0.07475,
          "low": 0.074,
          "close": 0.07427,
          "volume": 78026.0,
          "close_time": 1776326399999,
          "quote_volume": 5800.87222,
          "trades": 28,
          "taker_buy_base": 26729.0,
          "taker_buy_quote": 1987.12573
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.07405,
          "high": 0.07405,
          "low": 0.07352,
          "close": 0.07398,
          "volume": 105619.0,
          "close_time": 1776329999999,
          "quote_volume": 7804.29711,
          "trades": 66,
          "taker_buy_base": 51858.0,
          "taker_buy_quote": 3831.47664
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 0.07425,
          "high": 0.07429,
          "low": 0.07341,
          "close": 0.07429,
          "volume": 121870.0,
          "close_time": 1776333599999,
          "quote_volume": 9018.4846,
          "trades": 62,
          "taker_buy_base": 63400.0,
          "taker_buy_quote": 4690.78473
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 0.07415,
          "high": 0.075,
          "low": 0.07415,
          "close": 0.0748,
          "volume": 99714.0,
          "close_time": 1776337199999,
          "quote_volume": 7412.72847,
          "trades": 31,
          "taker_buy_base": 81614.0,
          "taker_buy_quote": 6064.3087
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 0.07452,
          "high": 0.07475,
          "low": 0.07444,
          "close": 0.07452,
          "volume": 43998.0,
          "close_time": 1776340799999,
          "quote_volume": 3282.43961,
          "trades": 20,
          "taker_buy_base": 20563.0,
          "taker_buy_quote": 1532.35361
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.07461,
          "high": 0.07469,
          "low": 0.07361,
          "close": 0.07375,
          "volume": 87801.0,
          "close_time": 1776344399999,
          "quote_volume": 6504.6474,
          "trades": 36,
          "taker_buy_base": 37788.0,
          "taker_buy_quote": 2797.93669
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 0.07417,
          "high": 0.07463,
          "low": 0.07389,
          "close": 0.07427,
          "volume": 46026.0,
          "close_time": 1776347999999,
          "quote_volume": 3410.63875,
          "trades": 27,
          "taker_buy_base": 27644.0,
          "taker_buy_quote": 2048.44853
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 0.07433,
          "high": 0.07441,
          "low": 0.07341,
          "close": 0.07387,
          "volume": 24876.0,
          "close_time": 1776351599999,
          "quote_volume": 1844.43528,
          "trades": 26,
          "taker_buy_base": 10702.0,
          "taker_buy_quote": 792.25868
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 0.07364,
          "high": 0.074,
          "low": 0.07364,
          "close": 0.07389,
          "volume": 38103.0,
          "close_time": 1776355199999,
          "quote_volume": 2814.1467,
          "trades": 24,
          "taker_buy_base": 37377.0,
          "taker_buy_quote": 2760.48078
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.07423,
          "high": 0.07483,
          "low": 0.07415,
          "close": 0.07435,
          "volume": 48615.0,
          "close_time": 1776358799999,
          "quote_volume": 3615.376,
          "trades": 64,
          "taker_buy_base": 25023.0,
          "taker_buy_quote": 1862.80857
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 0.07448,
          "high": 0.07545,
          "low": 0.07408,
          "close": 0.07445,
          "volume": 68974.0,
          "close_time": 1776362399999,
          "quote_volume": 5131.74722,
          "trades": 60,
          "taker_buy_base": 9259.0,
          "taker_buy_quote": 688.44168
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 0.07441,
          "high": 0.07603,
          "low": 0.07439,
          "close": 0.07602,
          "volume": 67209.0,
          "close_time": 1776365999999,
          "quote_volume": 5057.36184,
          "trades": 39,
          "taker_buy_base": 27415.0,
          "taker_buy_quote": 2056.2376
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 0.0759,
          "high": 0.07691,
          "low": 0.0759,
          "close": 0.0767,
          "volume": 108772.0,
          "close_time": 1776369599999,
          "quote_volume": 8312.09889,
          "trades": 48,
          "taker_buy_base": 49829.0,
          "taker_buy_quote": 3808.17494
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.07599,
          "high": 0.07614,
          "low": 0.07595,
          "close": 0.07603,
          "volume": 39178.0,
          "close_time": 1776373199999,
          "quote_volume": 2977.78099,
          "trades": 12,
          "taker_buy_base": 35562.0,
          "taker_buy_quote": 2702.85651
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 0.07611,
          "high": 0.07678,
          "low": 0.07575,
          "close": 0.07582,
          "volume": 68202.0,
          "close_time": 1776376799999,
          "quote_volume": 5184.17675,
          "trades": 35,
          "taker_buy_base": 26214.0,
          "taker_buy_quote": 1990.41284
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 0.07595,
          "high": 0.07601,
          "low": 0.0751,
          "close": 0.07518,
          "volume": 36572.0,
          "close_time": 1776380399999,
          "quote_volume": 2757.20134,
          "trades": 16,
          "taker_buy_base": 25295.0,
          "taker_buy_quote": 1909.17172
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 0.07509,
          "high": 0.07639,
          "low": 0.07461,
          "close": 0.0761,
          "volume": 284759.0,
          "close_time": 1776383999999,
          "quote_volume": 21521.19001,
          "trades": 94,
          "taker_buy_base": 162726.0,
          "taker_buy_quote": 12267.59233
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.07603,
          "high": 0.07603,
          "low": 0.07516,
          "close": 0.07544,
          "volume": 22893.0,
          "close_time": 1776387599999,
          "quote_volume": 1727.17923,
          "trades": 17,
          "taker_buy_base": 8435.0,
          "taker_buy_quote": 636.19813
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0751,
          "close": 0.0752,
          "volume": 10138.0,
          "close_time": 1776391199999,
          "quote_volume": 761.59901,
          "trades": 11,
          "taker_buy_base": 445.0,
          "taker_buy_quote": 33.4464
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 0.0744,
          "high": 0.07471,
          "low": 0.07412,
          "close": 0.07471,
          "volume": 33453.0,
          "close_time": 1776394799999,
          "quote_volume": 2490.36531,
          "trades": 25,
          "taker_buy_base": 9156.0,
          "taker_buy_quote": 681.17172
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 0.07469,
          "high": 0.07469,
          "low": 0.07409,
          "close": 0.07426,
          "volume": 21010.0,
          "close_time": 1776398399999,
          "quote_volume": 1560.6898,
          "trades": 18,
          "taker_buy_base": 13792.0,
          "taker_buy_quote": 1023.78234
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.07442,
          "high": 0.0747,
          "low": 0.07439,
          "close": 0.0747,
          "volume": 10219.0,
          "close_time": 1776401999999,
          "quote_volume": 761.56837,
          "trades": 13,
          "taker_buy_base": 6226.0,
          "taker_buy_quote": 464.28058
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 0.07404,
          "high": 0.07416,
          "low": 0.07325,
          "close": 0.0735,
          "volume": 24489.0,
          "close_time": 1776405599999,
          "quote_volume": 1797.77476,
          "trades": 24,
          "taker_buy_base": 16286.0,
          "taker_buy_quote": 1194.86681
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 0.07378,
          "high": 0.07378,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 8068.0,
          "close_time": 1776409199999,
          "quote_volume": 594.79799,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 0.07471,
          "high": 0.07471,
          "low": 0.07446,
          "close": 0.07461,
          "volume": 29494.0,
          "close_time": 1776412799999,
          "quote_volume": 2199.61898,
          "trades": 22,
          "taker_buy_base": 20154.0,
          "taker_buy_quote": 1502.90292
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.07517,
          "high": 0.07517,
          "low": 0.07435,
          "close": 0.07452,
          "volume": 44061.0,
          "close_time": 1776416399999,
          "quote_volume": 3283.14612,
          "trades": 34,
          "taker_buy_base": 15689.0,
          "taker_buy_quote": 1169.29154
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 0.07465,
          "high": 0.075,
          "low": 0.07431,
          "close": 0.07449,
          "volume": 36132.0,
          "close_time": 1776419999999,
          "quote_volume": 2699.93805,
          "trades": 74,
          "taker_buy_base": 12306.0,
          "taker_buy_quote": 918.0305
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 0.07427,
          "high": 0.07449,
          "low": 0.0739,
          "close": 0.07409,
          "volume": 105489.0,
          "close_time": 1776423599999,
          "quote_volume": 7822.75871,
          "trades": 35,
          "taker_buy_base": 54222.0,
          "taker_buy_quote": 4020.75554
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 0.07435,
          "high": 0.0763,
          "low": 0.07435,
          "close": 0.0763,
          "volume": 87312.0,
          "close_time": 1776427199999,
          "quote_volume": 6585.61856,
          "trades": 63,
          "taker_buy_base": 39801.0,
          "taker_buy_quote": 3002.95098
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.07542,
          "close": 0.07556,
          "volume": 5347.0,
          "close_time": 1776430799999,
          "quote_volume": 404.42327,
          "trades": 20,
          "taker_buy_base": 1888.0,
          "taker_buy_quote": 142.79741
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 0.07541,
          "high": 0.07651,
          "low": 0.07534,
          "close": 0.07649,
          "volume": 71687.0,
          "close_time": 1776434399999,
          "quote_volume": 5451.6661,
          "trades": 68,
          "taker_buy_base": 26798.0,
          "taker_buy_quote": 2038.64084
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 0.0765,
          "high": 0.07695,
          "low": 0.07618,
          "close": 0.07642,
          "volume": 67943.0,
          "close_time": 1776437999999,
          "quote_volume": 5191.38512,
          "trades": 40,
          "taker_buy_base": 40521.0,
          "taker_buy_quote": 3097.29872
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 0.07643,
          "high": 0.07645,
          "low": 0.07581,
          "close": 0.07606,
          "volume": 94340.0,
          "close_time": 1776441599999,
          "quote_volume": 7187.21801,
          "trades": 30,
          "taker_buy_base": 34148.0,
          "taker_buy_quote": 2598.5697
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.0761,
          "high": 0.07895,
          "low": 0.07606,
          "close": 0.07895,
          "volume": 546070.0,
          "close_time": 1776445199999,
          "quote_volume": 42392.35627,
          "trades": 225,
          "taker_buy_base": 266991.0,
          "taker_buy_quote": 20702.70753
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 0.07925,
          "high": 0.07993,
          "low": 0.07771,
          "close": 0.07855,
          "volume": 505481.0,
          "close_time": 1776448799999,
          "quote_volume": 39905.43031,
          "trades": 311,
          "taker_buy_base": 272588.0,
          "taker_buy_quote": 21505.0034
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 0.0785,
          "high": 0.08,
          "low": 0.07827,
          "close": 0.0797,
          "volume": 345597.0,
          "close_time": 1776452399999,
          "quote_volume": 27412.17578,
          "trades": 164,
          "taker_buy_base": 135387.0,
          "taker_buy_quote": 10722.15435
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 0.07961,
          "high": 0.08061,
          "low": 0.07933,
          "close": 0.08042,
          "volume": 632074.0,
          "close_time": 1776455999999,
          "quote_volume": 50571.36268,
          "trades": 245,
          "taker_buy_base": 338421.0,
          "taker_buy_quote": 27043.46902
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.08061,
          "high": 0.08061,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 140454.0,
          "close_time": 1776459599999,
          "quote_volume": 11260.07865,
          "trades": 57,
          "taker_buy_base": 51367.0,
          "taker_buy_quote": 4113.9158
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 0.07959,
          "high": 0.07971,
          "low": 0.07921,
          "close": 0.0795,
          "volume": 120618.0,
          "close_time": 1776463199999,
          "quote_volume": 9590.48444,
          "trades": 61,
          "taker_buy_base": 46749.0,
          "taker_buy_quote": 3714.70982
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 0.07965,
          "high": 0.08031,
          "low": 0.07909,
          "close": 0.07953,
          "volume": 148039.0,
          "close_time": 1776466799999,
          "quote_volume": 11797.9234,
          "trades": 85,
          "taker_buy_base": 65949.0,
          "taker_buy_quote": 5251.67355
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 0.07951,
          "high": 0.08011,
          "low": 0.079,
          "close": 0.0801,
          "volume": 99612.0,
          "close_time": 1776470399999,
          "quote_volume": 7924.50404,
          "trades": 37,
          "taker_buy_base": 28775.0,
          "taker_buy_quote": 2290.10995
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.08001,
          "high": 0.08158,
          "low": 0.07901,
          "close": 0.08151,
          "volume": 311403.0,
          "close_time": 1776473999999,
          "quote_volume": 25027.69064,
          "trades": 175,
          "taker_buy_base": 136458.0,
          "taker_buy_quote": 10971.52562
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 0.08195,
          "high": 0.08212,
          "low": 0.08033,
          "close": 0.082,
          "volume": 297917.0,
          "close_time": 1776477599999,
          "quote_volume": 24250.35369,
          "trades": 175,
          "taker_buy_base": 124959.0,
          "taker_buy_quote": 10166.30904
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 0.082,
          "high": 0.11848,
          "low": 0.0818,
          "close": 0.09981,
          "volume": 2783366.0,
          "close_time": 1776481199999,
          "quote_volume": 254311.79762,
          "trades": 1628,
          "taker_buy_base": 1755163.0,
          "taker_buy_quote": 161259.36633
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 0.09904,
          "high": 0.10691,
          "low": 0.08352,
          "close": 0.08508,
          "volume": 3836699.0,
          "close_time": 1776484799999,
          "quote_volume": 355044.07619,
          "trades": 2403,
          "taker_buy_base": 1841382.0,
          "taker_buy_quote": 169164.98796
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.08486,
          "high": 0.0916,
          "low": 0.08416,
          "close": 0.08805,
          "volume": 644004.0,
          "close_time": 1776488399999,
          "quote_volume": 56214.80024,
          "trades": 355,
          "taker_buy_base": 376843.0,
          "taker_buy_quote": 32817.27481
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 0.08832,
          "high": 0.08979,
          "low": 0.08256,
          "close": 0.08283,
          "volume": 292349.0,
          "close_time": 1776491999999,
          "quote_volume": 25306.36119,
          "trades": 219,
          "taker_buy_base": 101118.0,
          "taker_buy_quote": 8823.58197
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 0.08321,
          "high": 0.08337,
          "low": 0.08156,
          "close": 0.08308,
          "volume": 224359.0,
          "close_time": 1776495599999,
          "quote_volume": 18546.64987,
          "trades": 143,
          "taker_buy_base": 128031.0,
          "taker_buy_quote": 10604.27158
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 0.08301,
          "high": 0.08345,
          "low": 0.08206,
          "close": 0.08293,
          "volume": 161878.0,
          "close_time": 1776499199999,
          "quote_volume": 13387.14288,
          "trades": 132,
          "taker_buy_base": 73992.0,
          "taker_buy_quote": 6128.9412
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.0828,
          "high": 0.08365,
          "low": 0.08237,
          "close": 0.08263,
          "volume": 580466.0,
          "close_time": 1776502799999,
          "quote_volume": 48170.42734,
          "trades": 399,
          "taker_buy_base": 226185.0,
          "taker_buy_quote": 18726.60002
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 0.08291,
          "high": 0.08311,
          "low": 0.08212,
          "close": 0.08257,
          "volume": 108687.0,
          "close_time": 1776506399999,
          "quote_volume": 8973.4923,
          "trades": 120,
          "taker_buy_base": 12887.0,
          "taker_buy_quote": 1064.70015
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 0.08282,
          "high": 0.08282,
          "low": 0.08041,
          "close": 0.08081,
          "volume": 171015.0,
          "close_time": 1776509999999,
          "quote_volume": 13962.0103,
          "trades": 228,
          "taker_buy_base": 61990.0,
          "taker_buy_quote": 5078.42889
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 0.08083,
          "high": 0.08274,
          "low": 0.08056,
          "close": 0.08274,
          "volume": 498275.0,
          "close_time": 1776513599999,
          "quote_volume": 40622.95822,
          "trades": 243,
          "taker_buy_base": 307372.0,
          "taker_buy_quote": 25070.21977
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.08286,
          "high": 0.08293,
          "low": 0.07995,
          "close": 0.08052,
          "volume": 235056.0,
          "close_time": 1776517199999,
          "quote_volume": 19131.03288,
          "trades": 188,
          "taker_buy_base": 94195.0,
          "taker_buy_quote": 7662.17154
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 0.08041,
          "high": 0.08205,
          "low": 0.08032,
          "close": 0.0819,
          "volume": 122317.0,
          "close_time": 1776520799999,
          "quote_volume": 9882.43502,
          "trades": 102,
          "taker_buy_base": 89965.0,
          "taker_buy_quote": 7252.5829
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 0.08208,
          "high": 0.08274,
          "low": 0.08161,
          "close": 0.08241,
          "volume": 144905.0,
          "close_time": 1776524399999,
          "quote_volume": 11873.77528,
          "trades": 119,
          "taker_buy_base": 59742.0,
          "taker_buy_quote": 4884.00632
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 0.08252,
          "high": 0.08354,
          "low": 0.08165,
          "close": 0.08165,
          "volume": 332288.0,
          "close_time": 1776527999999,
          "quote_volume": 27484.23645,
          "trades": 231,
          "taker_buy_base": 181184.0,
          "taker_buy_quote": 14969.43723
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.08125,
          "high": 0.0813,
          "low": 0.08034,
          "close": 0.08062,
          "volume": 83670.0,
          "close_time": 1776531599999,
          "quote_volume": 6767.6017,
          "trades": 53,
          "taker_buy_base": 42768.0,
          "taker_buy_quote": 3465.64499
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 0.0806,
          "high": 0.08155,
          "low": 0.08002,
          "close": 0.08048,
          "volume": 54700.0,
          "close_time": 1776535199999,
          "quote_volume": 4414.57539,
          "trades": 42,
          "taker_buy_base": 29499.0,
          "taker_buy_quote": 2372.84714
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 0.08089,
          "high": 0.08169,
          "low": 0.08089,
          "close": 0.0813,
          "volume": 78316.0,
          "close_time": 1776538799999,
          "quote_volume": 6368.19216,
          "trades": 84,
          "taker_buy_base": 59695.0,
          "taker_buy_quote": 4853.36113
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 0.08125,
          "high": 0.08248,
          "low": 0.08086,
          "close": 0.08139,
          "volume": 199457.0,
          "close_time": 1776542399999,
          "quote_volume": 16327.2265,
          "trades": 199,
          "taker_buy_base": 92668.0,
          "taker_buy_quote": 7578.6224
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.08084,
          "high": 0.08116,
          "low": 0.08044,
          "close": 0.08116,
          "volume": 44376.0,
          "close_time": 1776545999999,
          "quote_volume": 3584.74684,
          "trades": 26,
          "taker_buy_base": 27818.0,
          "taker_buy_quote": 2247.37895
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 0.08073,
          "high": 0.08073,
          "low": 0.07899,
          "close": 0.08017,
          "volume": 299739.0,
          "close_time": 1776549599999,
          "quote_volume": 23866.44823,
          "trades": 245,
          "taker_buy_base": 167730.0,
          "taker_buy_quote": 13343.11828
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 0.08069,
          "high": 0.08144,
          "low": 0.08036,
          "close": 0.08069,
          "volume": 71539.0,
          "close_time": 1776553199999,
          "quote_volume": 5788.30672,
          "trades": 83,
          "taker_buy_base": 26494.0,
          "taker_buy_quote": 2141.96761
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 0.08085,
          "high": 0.08143,
          "low": 0.08057,
          "close": 0.08101,
          "volume": 269059.0,
          "close_time": 1776556799999,
          "quote_volume": 21769.01028,
          "trades": 252,
          "taker_buy_base": 153203.0,
          "taker_buy_quote": 12398.023
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.08059,
          "high": 0.08104,
          "low": 0.07723,
          "close": 0.07819,
          "volume": 516527.0,
          "close_time": 1776560399999,
          "quote_volume": 40738.46688,
          "trades": 439,
          "taker_buy_base": 183474.0,
          "taker_buy_quote": 14500.41537
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 0.07791,
          "high": 0.07791,
          "low": 0.0768,
          "close": 0.0771,
          "volume": 198143.0,
          "close_time": 1776563999999,
          "quote_volume": 15312.35762,
          "trades": 201,
          "taker_buy_base": 51320.0,
          "taker_buy_quote": 3959.67052
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 0.07699,
          "high": 0.0773,
          "low": 0.07649,
          "close": 0.0773,
          "volume": 36042.0,
          "close_time": 1776567599999,
          "quote_volume": 2773.28096,
          "trades": 34,
          "taker_buy_base": 17425.0,
          "taker_buy_quote": 1344.18979
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 0.0775,
          "high": 0.07831,
          "low": 0.07733,
          "close": 0.07773,
          "volume": 87057.0,
          "close_time": 1776571199999,
          "quote_volume": 6788.22784,
          "trades": 48,
          "taker_buy_base": 22706.0,
          "taker_buy_quote": 1768.73498
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.07773,
          "high": 0.07773,
          "low": 0.07686,
          "close": 0.07713,
          "volume": 192953.0,
          "close_time": 1776574799999,
          "quote_volume": 14916.54796,
          "trades": 102,
          "taker_buy_base": 120567.0,
          "taker_buy_quote": 9339.69413
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 0.07725,
          "high": 0.07767,
          "low": 0.07707,
          "close": 0.07707,
          "volume": 150860.0,
          "close_time": 1776578399999,
          "quote_volume": 11688.85213,
          "trades": 74,
          "taker_buy_base": 66673.0,
          "taker_buy_quote": 5163.53553
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 0.07703,
          "high": 0.07715,
          "low": 0.0767,
          "close": 0.0767,
          "volume": 92595.0,
          "close_time": 1776581999999,
          "quote_volume": 7118.35944,
          "trades": 36,
          "taker_buy_base": 44446.0,
          "taker_buy_quote": 3419.65615
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 0.07677,
          "high": 0.07755,
          "low": 0.07613,
          "close": 0.07658,
          "volume": 160725.0,
          "close_time": 1776585599999,
          "quote_volume": 12343.53326,
          "trades": 92,
          "taker_buy_base": 118706.0,
          "taker_buy_quote": 9110.41339
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.07679,
          "high": 0.07688,
          "low": 0.07604,
          "close": 0.07639,
          "volume": 46485.0,
          "close_time": 1776589199999,
          "quote_volume": 3565.73965,
          "trades": 21,
          "taker_buy_base": 8922.0,
          "taker_buy_quote": 681.98626
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 0.07619,
          "high": 0.07619,
          "low": 0.07533,
          "close": 0.07544,
          "volume": 121756.0,
          "close_time": 1776592799999,
          "quote_volume": 9228.46658,
          "trades": 49,
          "taker_buy_base": 64223.0,
          "taker_buy_quote": 4873.80978
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 0.07572,
          "high": 0.07625,
          "low": 0.07572,
          "close": 0.0761,
          "volume": 14240.0,
          "close_time": 1776596399999,
          "quote_volume": 1081.15741,
          "trades": 14,
          "taker_buy_base": 12291.0,
          "taker_buy_quote": 933.0088
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 0.07583,
          "high": 0.07659,
          "low": 0.07583,
          "close": 0.07659,
          "volume": 18332.0,
          "close_time": 1776599999999,
          "quote_volume": 1400.13587,
          "trades": 42,
          "taker_buy_base": 13774.0,
          "taker_buy_quote": 1052.45124
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.0767,
          "high": 0.07688,
          "low": 0.07642,
          "close": 0.0768,
          "volume": 78149.0,
          "close_time": 1776603599999,
          "quote_volume": 5986.9576,
          "trades": 59,
          "taker_buy_base": 58705.0,
          "taker_buy_quote": 4494.56298
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 0.07726,
          "high": 0.07764,
          "low": 0.07712,
          "close": 0.07712,
          "volume": 116785.0,
          "close_time": 1776607199999,
          "quote_volume": 9032.50873,
          "trades": 74,
          "taker_buy_base": 100094.0,
          "taker_buy_quote": 7741.22341
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 0.07682,
          "high": 0.07731,
          "low": 0.07672,
          "close": 0.07711,
          "volume": 51811.0,
          "close_time": 1776610799999,
          "quote_volume": 3993.82854,
          "trades": 77,
          "taker_buy_base": 30477.0,
          "taker_buy_quote": 2349.31867
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 0.07711,
          "high": 0.07711,
          "low": 0.07611,
          "close": 0.07611,
          "volume": 25608.0,
          "close_time": 1776614399999,
          "quote_volume": 1963.24132,
          "trades": 13,
          "taker_buy_base": 1743.0,
          "taker_buy_quote": 132.89185
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.07611,
          "high": 0.07646,
          "low": 0.07581,
          "close": 0.07601,
          "volume": 143873.0,
          "close_time": 1776617999999,
          "quote_volume": 10947.0993,
          "trades": 130,
          "taker_buy_base": 53028.0,
          "taker_buy_quote": 4033.24617
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 0.07599,
          "high": 0.07629,
          "low": 0.07537,
          "close": 0.07544,
          "volume": 62227.0,
          "close_time": 1776621599999,
          "quote_volume": 4724.94461,
          "trades": 30,
          "taker_buy_base": 21503.0,
          "taker_buy_quote": 1633.16715
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 0.07539,
          "high": 0.07595,
          "low": 0.07539,
          "close": 0.07595,
          "volume": 20967.0,
          "close_time": 1776625199999,
          "quote_volume": 1588.18154,
          "trades": 15,
          "taker_buy_base": 18311.0,
          "taker_buy_quote": 1387.86602
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 0.07583,
          "high": 0.07662,
          "low": 0.07583,
          "close": 0.07662,
          "volume": 112754.0,
          "close_time": 1776628799999,
          "quote_volume": 8568.29358,
          "trades": 102,
          "taker_buy_base": 34272.0,
          "taker_buy_quote": 2611.04314
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.07671,
          "high": 0.07671,
          "low": 0.07603,
          "close": 0.07648,
          "volume": 24329.0,
          "close_time": 1776632399999,
          "quote_volume": 1858.52659,
          "trades": 24,
          "taker_buy_base": 21174.0,
          "taker_buy_quote": 1617.66452
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 0.07624,
          "high": 0.07662,
          "low": 0.07624,
          "close": 0.07637,
          "volume": 15171.0,
          "close_time": 1776635999999,
          "quote_volume": 1158.22998,
          "trades": 7,
          "taker_buy_base": 4374.0,
          "taker_buy_quote": 334.93852
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 0.07602,
          "high": 0.07602,
          "low": 0.07508,
          "close": 0.07529,
          "volume": 72309.0,
          "close_time": 1776639599999,
          "quote_volume": 5468.02013,
          "trades": 43,
          "taker_buy_base": 64699.0,
          "taker_buy_quote": 4893.8328
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 0.07506,
          "high": 0.07591,
          "low": 0.07502,
          "close": 0.0756,
          "volume": 91912.0,
          "close_time": 1776643199999,
          "quote_volume": 6928.68863,
          "trades": 44,
          "taker_buy_base": 2258.0,
          "taker_buy_quote": 170.74156
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.07547,
          "high": 0.08019,
          "low": 0.0754,
          "close": 0.07679,
          "volume": 2365475.0,
          "close_time": 1776646799999,
          "quote_volume": 183418.78565,
          "trades": 894,
          "taker_buy_base": 1220740.0,
          "taker_buy_quote": 94685.84611
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 0.07679,
          "high": 0.07746,
          "low": 0.07654,
          "close": 0.07659,
          "volume": 172811.0,
          "close_time": 1776650399999,
          "quote_volume": 13324.88544,
          "trades": 90,
          "taker_buy_base": 68640.0,
          "taker_buy_quote": 5299.11441
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 0.07648,
          "high": 0.07693,
          "low": 0.07615,
          "close": 0.0763,
          "volume": 232284.0,
          "close_time": 1776653999999,
          "quote_volume": 17772.50551,
          "trades": 136,
          "taker_buy_base": 107274.0,
          "taker_buy_quote": 8217.57916
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 0.07611,
          "high": 0.07611,
          "low": 0.07531,
          "close": 0.07581,
          "volume": 105192.0,
          "close_time": 1776657599999,
          "quote_volume": 7963.49602,
          "trades": 46,
          "taker_buy_base": 48236.0,
          "taker_buy_quote": 3646.13095
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.07583,
          "high": 0.07583,
          "low": 0.07535,
          "close": 0.07544,
          "volume": 48313.0,
          "close_time": 1776661199999,
          "quote_volume": 3652.44478,
          "trades": 26,
          "taker_buy_base": 11575.0,
          "taker_buy_quote": 874.04122
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 0.07544,
          "high": 0.07571,
          "low": 0.07462,
          "close": 0.07481,
          "volume": 161243.0,
          "close_time": 1776664799999,
          "quote_volume": 12075.06048,
          "trades": 89,
          "taker_buy_base": 39414.0,
          "taker_buy_quote": 2953.1369
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 0.07494,
          "high": 0.07526,
          "low": 0.07426,
          "close": 0.07496,
          "volume": 204615.0,
          "close_time": 1776668399999,
          "quote_volume": 15315.82928,
          "trades": 143,
          "taker_buy_base": 81669.0,
          "taker_buy_quote": 6113.50063
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 0.07485,
          "high": 0.07559,
          "low": 0.07461,
          "close": 0.07479,
          "volume": 215980.0,
          "close_time": 1776671999999,
          "quote_volume": 16179.68323,
          "trades": 117,
          "taker_buy_base": 144236.0,
          "taker_buy_quote": 10807.30842
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.07472,
          "high": 0.07509,
          "low": 0.07421,
          "close": 0.07444,
          "volume": 99292.0,
          "close_time": 1776675599999,
          "quote_volume": 7408.15921,
          "trades": 56,
          "taker_buy_base": 60819.0,
          "taker_buy_quote": 4537.11191
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 0.07444,
          "high": 0.0749,
          "low": 0.07435,
          "close": 0.07462,
          "volume": 112890.0,
          "close_time": 1776679199999,
          "quote_volume": 8430.54504,
          "trades": 62,
          "taker_buy_base": 72454.0,
          "taker_buy_quote": 5411.75393
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 0.07481,
          "high": 0.07529,
          "low": 0.07481,
          "close": 0.07529,
          "volume": 39012.0,
          "close_time": 1776682799999,
          "quote_volume": 2929.23379,
          "trades": 34,
          "taker_buy_base": 35606.0,
          "taker_buy_quote": 2673.51277
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 0.07521,
          "high": 0.07552,
          "low": 0.07472,
          "close": 0.07516,
          "volume": 182716.0,
          "close_time": 1776686399999,
          "quote_volume": 13715.6033,
          "trades": 144,
          "taker_buy_base": 124142.0,
          "taker_buy_quote": 9321.55689
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.07516,
          "high": 0.07582,
          "low": 0.07516,
          "close": 0.07556,
          "volume": 135773.0,
          "close_time": 1776689999999,
          "quote_volume": 10262.57438,
          "trades": 65,
          "taker_buy_base": 32402.0,
          "taker_buy_quote": 2446.09762
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 0.07561,
          "high": 0.07561,
          "low": 0.07508,
          "close": 0.07519,
          "volume": 31758.0,
          "close_time": 1776693599999,
          "quote_volume": 2390.09886,
          "trades": 21,
          "taker_buy_base": 18723.0,
          "taker_buy_quote": 1408.11393
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 0.07504,
          "high": 0.07512,
          "low": 0.0748,
          "close": 0.07489,
          "volume": 35467.0,
          "close_time": 1776697199999,
          "quote_volume": 2657.55665,
          "trades": 38,
          "taker_buy_base": 7751.0,
          "taker_buy_quote": 580.85693
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 0.0751,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.07502,
          "volume": 12375.0,
          "close_time": 1776700799999,
          "quote_volume": 928.36462,
          "trades": 3,
          "taker_buy_base": 950.0,
          "taker_buy_quote": 70.87
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.075,
          "high": 0.07515,
          "low": 0.075,
          "close": 0.07513,
          "volume": 36214.0,
          "close_time": 1776704399999,
          "quote_volume": 2720.3438,
          "trades": 13,
          "taker_buy_base": 33621.0,
          "taker_buy_quote": 2525.60951
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.07546,
          "close": 0.07546,
          "volume": 9787.0,
          "close_time": 1776707999999,
          "quote_volume": 738.87502,
          "trades": 5,
          "taker_buy_base": 4337.0,
          "taker_buy_quote": 327.40002
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 0.07599,
          "high": 0.07599,
          "low": 0.07556,
          "close": 0.07568,
          "volume": 13197.0,
          "close_time": 1776711599999,
          "quote_volume": 998.3816,
          "trades": 11,
          "taker_buy_base": 8555.0,
          "taker_buy_quote": 647.06322
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 0.07573,
          "high": 0.07573,
          "low": 0.07552,
          "close": 0.07552,
          "volume": 17522.0,
          "close_time": 1776715199999,
          "quote_volume": 1323.60597,
          "trades": 5,
          "taker_buy_base": 464.0,
          "taker_buy_quote": 35.13872
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.07552,
          "high": 0.07552,
          "low": 0.07552,
          "close": 0.07552,
          "volume": 0.0,
          "close_time": 1776718799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 0.07588,
          "high": 0.07588,
          "low": 0.07518,
          "close": 0.07555,
          "volume": 16550.0,
          "close_time": 1776722399999,
          "quote_volume": 1246.32741,
          "trades": 20,
          "taker_buy_base": 9031.0,
          "taker_buy_quote": 680.06757
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 0.07547,
          "high": 0.07581,
          "low": 0.0751,
          "close": 0.07538,
          "volume": 26172.0,
          "close_time": 1776725999999,
          "quote_volume": 1975.51879,
          "trades": 22,
          "taker_buy_base": 14318.0,
          "taker_buy_quote": 1082.81333
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 0.07518,
          "high": 0.07562,
          "low": 0.075,
          "close": 0.0754,
          "volume": 84378.0,
          "close_time": 1776729599999,
          "quote_volume": 6348.64578,
          "trades": 64,
          "taker_buy_base": 71226.0,
          "taker_buy_quote": 5360.13289
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.07546,
          "high": 0.07595,
          "low": 0.07511,
          "close": 0.07532,
          "volume": 529574.0,
          "close_time": 1776733199999,
          "quote_volume": 39960.11391,
          "trades": 227,
          "taker_buy_base": 259217.0,
          "taker_buy_quote": 19545.69646
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 0.07518,
          "high": 0.07518,
          "low": 0.07467,
          "close": 0.07475,
          "volume": 77465.0,
          "close_time": 1776736799999,
          "quote_volume": 5804.18506,
          "trades": 39,
          "taker_buy_base": 42352.0,
          "taker_buy_quote": 3166.69746
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 0.07474,
          "high": 0.07476,
          "low": 0.07431,
          "close": 0.07457,
          "volume": 34000.0,
          "close_time": 1776740399999,
          "quote_volume": 2540.03882,
          "trades": 33,
          "taker_buy_base": 12513.0,
          "taker_buy_quote": 935.17022
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 0.07437,
          "high": 0.07476,
          "low": 0.07422,
          "close": 0.07472,
          "volume": 48483.0,
          "close_time": 1776743999999,
          "quote_volume": 3606.58399,
          "trades": 72,
          "taker_buy_base": 8225.0,
          "taker_buy_quote": 613.20609
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.07472,
          "high": 0.07472,
          "low": 0.07412,
          "close": 0.07468,
          "volume": 47869.0,
          "close_time": 1776747599999,
          "quote_volume": 3560.61591,
          "trades": 117,
          "taker_buy_base": 11186.0,
          "taker_buy_quote": 833.54918
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 0.07468,
          "high": 0.07528,
          "low": 0.07468,
          "close": 0.07509,
          "volume": 60157.0,
          "close_time": 1776751199999,
          "quote_volume": 4521.97897,
          "trades": 64,
          "taker_buy_base": 27738.0,
          "taker_buy_quote": 2084.25514
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 0.0751,
          "high": 0.0758,
          "low": 0.0751,
          "close": 0.07551,
          "volume": 56158.0,
          "close_time": 1776754799999,
          "quote_volume": 4231.45089,
          "trades": 30,
          "taker_buy_base": 18281.0,
          "taker_buy_quote": 1375.92517
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 0.07544,
          "high": 0.07589,
          "low": 0.07523,
          "close": 0.07563,
          "volume": 30598.0,
          "close_time": 1776758399999,
          "quote_volume": 2313.21722,
          "trades": 30,
          "taker_buy_base": 18728.0,
          "taker_buy_quote": 1418.50629
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.07587,
          "high": 0.07768,
          "low": 0.07586,
          "close": 0.07713,
          "volume": 185138.0,
          "close_time": 1776761999999,
          "quote_volume": 14206.43443,
          "trades": 140,
          "taker_buy_base": 115359.0,
          "taker_buy_quote": 8837.49285
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 0.07728,
          "high": 0.07755,
          "low": 0.07644,
          "close": 0.07656,
          "volume": 213990.0,
          "close_time": 1776765599999,
          "quote_volume": 16474.69753,
          "trades": 115,
          "taker_buy_base": 95817.0,
          "taker_buy_quote": 7379.12665
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 0.07679,
          "high": 0.07746,
          "low": 0.07645,
          "close": 0.0766,
          "volume": 557351.0,
          "close_time": 1776769199999,
          "quote_volume": 42966.76755,
          "trades": 325,
          "taker_buy_base": 288125.0,
          "taker_buy_quote": 22209.96754
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 0.07661,
          "high": 0.07853,
          "low": 0.07641,
          "close": 0.07853,
          "volume": 1532391.0,
          "close_time": 1776772799999,
          "quote_volume": 118940.82386,
          "trades": 797,
          "taker_buy_base": 810066.0,
          "taker_buy_quote": 62868.68162
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.07842,
          "high": 0.07933,
          "low": 0.07747,
          "close": 0.07747,
          "volume": 1039198.0,
          "close_time": 1776776399999,
          "quote_volume": 81720.63014,
          "trades": 554,
          "taker_buy_base": 383524.0,
          "taker_buy_quote": 30090.99129
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 0.07743,
          "high": 0.07743,
          "low": 0.07663,
          "close": 0.07722,
          "volume": 181402.0,
          "close_time": 1776779999999,
          "quote_volume": 13971.86653,
          "trades": 199,
          "taker_buy_base": 89961.0,
          "taker_buy_quote": 6926.10295
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 0.07728,
          "high": 0.07812,
          "low": 0.07702,
          "close": 0.07769,
          "volume": 91700.0,
          "close_time": 1776783599999,
          "quote_volume": 7120.04838,
          "trades": 111,
          "taker_buy_base": 50716.0,
          "taker_buy_quote": 3938.4006
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 0.07762,
          "high": 0.07853,
          "low": 0.07762,
          "close": 0.07839,
          "volume": 602530.0,
          "close_time": 1776787199999,
          "quote_volume": 47152.65647,
          "trades": 443,
          "taker_buy_base": 289863.0,
          "taker_buy_quote": 22690.55628
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.07845,
          "high": 0.08107,
          "low": 0.07843,
          "close": 0.07972,
          "volume": 1261101.0,
          "close_time": 1776790799999,
          "quote_volume": 101069.56386,
          "trades": 539,
          "taker_buy_base": 662020.0,
          "taker_buy_quote": 53062.82864
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 0.07985,
          "high": 0.08077,
          "low": 0.07818,
          "close": 0.07905,
          "volume": 580295.0,
          "close_time": 1776794399999,
          "quote_volume": 46246.8243,
          "trades": 255,
          "taker_buy_base": 274590.0,
          "taker_buy_quote": 21904.86239
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 0.07867,
          "high": 0.07868,
          "low": 0.07753,
          "close": 0.07793,
          "volume": 190262.0,
          "close_time": 1776797999999,
          "quote_volume": 14826.21792,
          "trades": 67,
          "taker_buy_base": 98163.0,
          "taker_buy_quote": 7656.77373
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 0.07809,
          "high": 0.07853,
          "low": 0.07636,
          "close": 0.07738,
          "volume": 382707.0,
          "close_time": 1776801599999,
          "quote_volume": 29577.60914,
          "trades": 174,
          "taker_buy_base": 159178.0,
          "taker_buy_quote": 12351.30904
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.07739,
          "high": 0.07827,
          "low": 0.07727,
          "close": 0.07755,
          "volume": 339845.0,
          "close_time": 1776805199999,
          "quote_volume": 26417.81072,
          "trades": 158,
          "taker_buy_base": 157388.0,
          "taker_buy_quote": 12233.60652
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 0.07754,
          "high": 0.07828,
          "low": 0.07733,
          "close": 0.07783,
          "volume": 49058.0,
          "close_time": 1776808799999,
          "quote_volume": 3818.49189,
          "trades": 39,
          "taker_buy_base": 24331.0,
          "taker_buy_quote": 1893.07819
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 0.07819,
          "high": 0.07838,
          "low": 0.07744,
          "close": 0.07774,
          "volume": 86733.0,
          "close_time": 1776812399999,
          "quote_volume": 6733.18506,
          "trades": 43,
          "taker_buy_base": 36775.0,
          "taker_buy_quote": 2852.24654
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 0.07771,
          "high": 0.07965,
          "low": 0.0775,
          "close": 0.07935,
          "volume": 538208.0,
          "close_time": 1776815999999,
          "quote_volume": 42228.11423,
          "trades": 253,
          "taker_buy_base": 267540.0,
          "taker_buy_quote": 20972.91788
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.07944,
          "high": 0.08095,
          "low": 0.07814,
          "close": 0.07814,
          "volume": 823197.0,
          "close_time": 1776819599999,
          "quote_volume": 65943.92942,
          "trades": 360,
          "taker_buy_base": 412101.0,
          "taker_buy_quote": 32969.70313
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 0.07851,
          "high": 0.07851,
          "low": 0.07771,
          "close": 0.07782,
          "volume": 71829.0,
          "close_time": 1776823199999,
          "quote_volume": 5605.60668,
          "trades": 35,
          "taker_buy_base": 16534.0,
          "taker_buy_quote": 1292.77492
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 0.0775,
          "high": 0.07898,
          "low": 0.07697,
          "close": 0.07856,
          "volume": 227799.0,
          "close_time": 1776826799999,
          "quote_volume": 17791.77899,
          "trades": 129,
          "taker_buy_base": 97695.0,
          "taker_buy_quote": 7613.0736
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 0.0783,
          "high": 0.07912,
          "low": 0.07816,
          "close": 0.07823,
          "volume": 77917.0,
          "close_time": 1776830399999,
          "quote_volume": 6122.24106,
          "trades": 43,
          "taker_buy_base": 60937.0,
          "taker_buy_quote": 4790.38709
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.0785,
          "high": 0.07938,
          "low": 0.0784,
          "close": 0.07903,
          "volume": 168843.0,
          "close_time": 1776833999999,
          "quote_volume": 13333.58769,
          "trades": 85,
          "taker_buy_base": 102768.0,
          "taker_buy_quote": 8116.69586
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 0.07907,
          "high": 0.07945,
          "low": 0.07879,
          "close": 0.07945,
          "volume": 81165.0,
          "close_time": 1776837599999,
          "quote_volume": 6424.47438,
          "trades": 65,
          "taker_buy_base": 42601.0,
          "taker_buy_quote": 3370.95599
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 0.07875,
          "high": 0.07876,
          "low": 0.07846,
          "close": 0.07861,
          "volume": 13392.0,
          "close_time": 1776841199999,
          "quote_volume": 1052.44998,
          "trades": 23,
          "taker_buy_base": 305.0,
          "taker_buy_quote": 24.01116
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 0.07853,
          "high": 0.0788,
          "low": 0.07841,
          "close": 0.07858,
          "volume": 120662.0,
          "close_time": 1776844799999,
          "quote_volume": 9490.79065,
          "trades": 92,
          "taker_buy_base": 49173.0,
          "taker_buy_quote": 3871.46842
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.07868,
          "high": 0.07896,
          "low": 0.07774,
          "close": 0.07821,
          "volume": 125097.0,
          "close_time": 1776848399999,
          "quote_volume": 9777.62678,
          "trades": 90,
          "taker_buy_base": 72922.0,
          "taker_buy_quote": 5696.34458
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 0.07796,
          "high": 0.07818,
          "low": 0.0777,
          "close": 0.07793,
          "volume": 96349.0,
          "close_time": 1776851999999,
          "quote_volume": 7505.99098,
          "trades": 52,
          "taker_buy_base": 31676.0,
          "taker_buy_quote": 2464.98298
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 0.07789,
          "high": 0.07799,
          "low": 0.07769,
          "close": 0.07794,
          "volume": 86140.0,
          "close_time": 1776855599999,
          "quote_volume": 6707.76152,
          "trades": 35,
          "taker_buy_base": 57073.0,
          "taker_buy_quote": 4442.97078
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 0.07786,
          "high": 0.07786,
          "low": 0.0772,
          "close": 0.07739,
          "volume": 57603.0,
          "close_time": 1776859199999,
          "quote_volume": 4473.11172,
          "trades": 38,
          "taker_buy_base": 22350.0,
          "taker_buy_quote": 1736.24525
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.07741,
          "high": 0.07758,
          "low": 0.0769,
          "close": 0.07742,
          "volume": 75925.0,
          "close_time": 1776862799999,
          "quote_volume": 5860.71058,
          "trades": 50,
          "taker_buy_base": 26072.0,
          "taker_buy_quote": 2010.66693
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 0.0771,
          "high": 0.07747,
          "low": 0.0771,
          "close": 0.0771,
          "volume": 45676.0,
          "close_time": 1776866399999,
          "quote_volume": 3531.05345,
          "trades": 41,
          "taker_buy_base": 38531.0,
          "taker_buy_quote": 2979.00778
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 0.07733,
          "high": 0.07741,
          "low": 0.0771,
          "close": 0.07731,
          "volume": 50228.0,
          "close_time": 1776869999999,
          "quote_volume": 3878.56092,
          "trades": 90,
          "taker_buy_base": 5334.0,
          "taker_buy_quote": 412.63674
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 0.07695,
          "high": 0.07749,
          "low": 0.07632,
          "close": 0.07733,
          "volume": 132093.0,
          "close_time": 1776873599999,
          "quote_volume": 10175.56688,
          "trades": 99,
          "taker_buy_base": 39143.0,
          "taker_buy_quote": 3020.57844
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.07708,
          "high": 0.07737,
          "low": 0.07701,
          "close": 0.07726,
          "volume": 55655.0,
          "close_time": 1776877199999,
          "quote_volume": 4290.37908,
          "trades": 36,
          "taker_buy_base": 20738.0,
          "taker_buy_quote": 1598.43362
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 0.07702,
          "high": 0.07732,
          "low": 0.077,
          "close": 0.07716,
          "volume": 42514.0,
          "close_time": 1776880799999,
          "quote_volume": 3278.93908,
          "trades": 18,
          "taker_buy_base": 26553.0,
          "taker_buy_quote": 2046.56937
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 0.07729,
          "high": 0.07729,
          "low": 0.07709,
          "close": 0.07725,
          "volume": 16711.0,
          "close_time": 1776884399999,
          "quote_volume": 1291.23728,
          "trades": 9,
          "taker_buy_base": 16578.0,
          "taker_buy_quote": 1280.975
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 0.0772,
          "high": 0.07742,
          "low": 0.07719,
          "close": 0.07727,
          "volume": 35455.0,
          "close_time": 1776887999999,
          "quote_volume": 2739.92861,
          "trades": 28,
          "taker_buy_base": 19369.0,
          "taker_buy_quote": 1496.95802
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.07738,
          "high": 0.07738,
          "low": 0.07705,
          "close": 0.07705,
          "volume": 30502.0,
          "close_time": 1776891599999,
          "quote_volume": 2354.42963,
          "trades": 20,
          "taker_buy_base": 969.0,
          "taker_buy_quote": 74.86518
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 0.0771,
          "high": 0.07724,
          "low": 0.07701,
          "close": 0.07724,
          "volume": 1604.0,
          "close_time": 1776895199999,
          "quote_volume": 123.63567,
          "trades": 16,
          "taker_buy_base": 270.0,
          "taker_buy_quote": 20.8461
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 0.0771,
          "high": 0.0771,
          "low": 0.07688,
          "close": 0.07701,
          "volume": 46028.0,
          "close_time": 1776898799999,
          "quote_volume": 3539.99909,
          "trades": 17,
          "taker_buy_base": 41538.0,
          "taker_buy_quote": 3194.37026
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 0.07693,
          "high": 0.07715,
          "low": 0.07632,
          "close": 0.07632,
          "volume": 47838.0,
          "close_time": 1776902399999,
          "quote_volume": 3671.12142,
          "trades": 40,
          "taker_buy_base": 22188.0,
          "taker_buy_quote": 1705.85126
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.07643,
          "high": 0.07643,
          "low": 0.07571,
          "close": 0.07608,
          "volume": 280055.0,
          "close_time": 1776905999999,
          "quote_volume": 21324.74547,
          "trades": 85,
          "taker_buy_base": 147591.0,
          "taker_buy_quote": 11236.03503
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 0.07606,
          "high": 0.077,
          "low": 0.07582,
          "close": 0.07685,
          "volume": 77548.0,
          "close_time": 1776909599999,
          "quote_volume": 5909.70018,
          "trades": 76,
          "taker_buy_base": 21690.0,
          "taker_buy_quote": 1651.31262
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 0.07684,
          "high": 0.07684,
          "low": 0.07668,
          "close": 0.07668,
          "volume": 4413.0,
          "close_time": 1776913199999,
          "quote_volume": 338.42585,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 0.07565,
          "high": 0.07571,
          "low": 0.07538,
          "close": 0.07538,
          "volume": 65636.0,
          "close_time": 1776916799999,
          "quote_volume": 4961.79428,
          "trades": 24,
          "taker_buy_base": 27976.0,
          "taker_buy_quote": 2114.41528
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.07469,
          "high": 0.07504,
          "low": 0.07461,
          "close": 0.07504,
          "volume": 131987.0,
          "close_time": 1776920399999,
          "quote_volume": 9870.86152,
          "trades": 38,
          "taker_buy_base": 56553.0,
          "taker_buy_quote": 4227.30995
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.075,
          "close": 0.075,
          "volume": 563.0,
          "close_time": 1776923999999,
          "quote_volume": 42.225,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.154,
          "high": 0.1554,
          "low": 0.1535,
          "close": 0.1553,
          "volume": 139746.0,
          "close_time": 1745395199999,
          "quote_volume": 21571.918,
          "trades": 109,
          "taker_buy_base": 77316.0,
          "taker_buy_quote": 11937.9601
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.1549,
          "high": 0.1556,
          "low": 0.1533,
          "close": 0.1549,
          "volume": 26685.0,
          "close_time": 1745409599999,
          "quote_volume": 4126.7283,
          "trades": 39,
          "taker_buy_base": 15873.0,
          "taker_buy_quote": 2456.5032
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.1544,
          "high": 0.1558,
          "low": 0.1518,
          "close": 0.1532,
          "volume": 48893.0,
          "close_time": 1745423999999,
          "quote_volume": 7532.0225,
          "trades": 80,
          "taker_buy_base": 16566.0,
          "taker_buy_quote": 2558.9232
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.1519,
          "high": 0.1546,
          "low": 0.1519,
          "close": 0.1525,
          "volume": 52478.0,
          "close_time": 1745438399999,
          "quote_volume": 8057.3806,
          "trades": 48,
          "taker_buy_base": 25764.0,
          "taker_buy_quote": 3957.0575
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.1536,
          "high": 0.1543,
          "low": 0.1531,
          "close": 0.1536,
          "volume": 29822.0,
          "close_time": 1745452799999,
          "quote_volume": 4585.2739,
          "trades": 32,
          "taker_buy_base": 13988.0,
          "taker_buy_quote": 2152.424
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1544,
          "high": 0.1575,
          "low": 0.1522,
          "close": 0.1522,
          "volume": 131156.0,
          "close_time": 1745467199999,
          "quote_volume": 20440.3396,
          "trades": 179,
          "taker_buy_base": 70344.0,
          "taker_buy_quote": 10964.9845
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.1523,
          "high": 0.155,
          "low": 0.1511,
          "close": 0.1521,
          "volume": 100738.0,
          "close_time": 1745481599999,
          "quote_volume": 15425.614,
          "trades": 116,
          "taker_buy_base": 54126.0,
          "taker_buy_quote": 8299.2134
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.153,
          "high": 0.153,
          "low": 0.1502,
          "close": 0.1513,
          "volume": 53843.0,
          "close_time": 1745495999999,
          "quote_volume": 8175.9044,
          "trades": 50,
          "taker_buy_base": 25827.0,
          "taker_buy_quote": 3917.8025
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.1515,
          "high": 0.1549,
          "low": 0.1515,
          "close": 0.1539,
          "volume": 44514.0,
          "close_time": 1745510399999,
          "quote_volume": 6825.1425,
          "trades": 79,
          "taker_buy_base": 24737.0,
          "taker_buy_quote": 3791.9231
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.1539,
          "high": 0.1548,
          "low": 0.1516,
          "close": 0.1525,
          "volume": 31450.0,
          "close_time": 1745524799999,
          "quote_volume": 4805.0085,
          "trades": 48,
          "taker_buy_base": 15518.0,
          "taker_buy_quote": 2376.8544
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.153,
          "high": 0.155,
          "low": 0.1526,
          "close": 0.1549,
          "volume": 85650.0,
          "close_time": 1745539199999,
          "quote_volume": 13170.8626,
          "trades": 110,
          "taker_buy_base": 48230.0,
          "taker_buy_quote": 7426.0474
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1547,
          "high": 0.1572,
          "low": 0.1539,
          "close": 0.1557,
          "volume": 140642.0,
          "close_time": 1745553599999,
          "quote_volume": 21928.7387,
          "trades": 122,
          "taker_buy_base": 71450.0,
          "taker_buy_quote": 11154.297
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.1557,
          "high": 0.1603,
          "low": 0.1557,
          "close": 0.1603,
          "volume": 151665.0,
          "close_time": 1745567999999,
          "quote_volume": 24072.3388,
          "trades": 176,
          "taker_buy_base": 94558.0,
          "taker_buy_quote": 14970.3413
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.1602,
          "high": 0.1604,
          "low": 0.1576,
          "close": 0.1601,
          "volume": 80141.0,
          "close_time": 1745582399999,
          "quote_volume": 12786.0004,
          "trades": 78,
          "taker_buy_base": 54180.0,
          "taker_buy_quote": 8650.1111
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.1599,
          "high": 0.1615,
          "low": 0.1578,
          "close": 0.1596,
          "volume": 90526.0,
          "close_time": 1745596799999,
          "quote_volume": 14493.8073,
          "trades": 127,
          "taker_buy_base": 42903.0,
          "taker_buy_quote": 6864.4809
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.1598,
          "high": 0.1603,
          "low": 0.1587,
          "close": 0.1596,
          "volume": 23531.0,
          "close_time": 1745611199999,
          "quote_volume": 3753.5329,
          "trades": 34,
          "taker_buy_base": 15494.0,
          "taker_buy_quote": 2470.2656
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.1596,
          "high": 0.1603,
          "low": 0.1586,
          "close": 0.1601,
          "volume": 82284.0,
          "close_time": 1745625599999,
          "quote_volume": 13131.7538,
          "trades": 56,
          "taker_buy_base": 44100.0,
          "taker_buy_quote": 7039.1568
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1604,
          "high": 0.1648,
          "low": 0.1604,
          "close": 0.1637,
          "volume": 100835.0,
          "close_time": 1745639999999,
          "quote_volume": 16468.6997,
          "trades": 160,
          "taker_buy_base": 58991.0,
          "taker_buy_quote": 9634.3867
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.1637,
          "high": 0.1642,
          "low": 0.1622,
          "close": 0.1637,
          "volume": 80517.0,
          "close_time": 1745654399999,
          "quote_volume": 13119.3171,
          "trades": 85,
          "taker_buy_base": 31047.0,
          "taker_buy_quote": 5058.2932
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.1628,
          "high": 0.163,
          "low": 0.1584,
          "close": 0.1584,
          "volume": 155691.0,
          "close_time": 1745668799999,
          "quote_volume": 24948.3295,
          "trades": 109,
          "taker_buy_base": 97431.0,
          "taker_buy_quote": 15603.3448
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.1585,
          "high": 0.1606,
          "low": 0.1573,
          "close": 0.1606,
          "volume": 237250.0,
          "close_time": 1745683199999,
          "quote_volume": 37775.4781,
          "trades": 112,
          "taker_buy_base": 152403.0,
          "taker_buy_quote": 24221.5732
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.1606,
          "high": 0.1621,
          "low": 0.16,
          "close": 0.1621,
          "volume": 45944.0,
          "close_time": 1745697599999,
          "quote_volume": 7416.5311,
          "trades": 66,
          "taker_buy_base": 25393.0,
          "taker_buy_quote": 4098.5585
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.1622,
          "high": 0.1628,
          "low": 0.161,
          "close": 0.1625,
          "volume": 52756.0,
          "close_time": 1745711999999,
          "quote_volume": 8557.5902,
          "trades": 53,
          "taker_buy_base": 26172.0,
          "taker_buy_quote": 4248.8794
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1628,
          "high": 0.1648,
          "low": 0.1586,
          "close": 0.1611,
          "volume": 170810.0,
          "close_time": 1745726399999,
          "quote_volume": 27630.7356,
          "trades": 167,
          "taker_buy_base": 98830.0,
          "taker_buy_quote": 15998.3441
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.1608,
          "high": 0.1613,
          "low": 0.1581,
          "close": 0.1595,
          "volume": 179207.0,
          "close_time": 1745740799999,
          "quote_volume": 28559.0913,
          "trades": 130,
          "taker_buy_base": 84148.0,
          "taker_buy_quote": 13409.5929
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.1595,
          "high": 0.1604,
          "low": 0.1592,
          "close": 0.1597,
          "volume": 106263.0,
          "close_time": 1745755199999,
          "quote_volume": 16992.092,
          "trades": 80,
          "taker_buy_base": 43684.0,
          "taker_buy_quote": 6987.1097
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.1592,
          "high": 0.1595,
          "low": 0.1563,
          "close": 0.1578,
          "volume": 79116.0,
          "close_time": 1745769599999,
          "quote_volume": 12513.4583,
          "trades": 71,
          "taker_buy_base": 38131.0,
          "taker_buy_quote": 6030.4616
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.1578,
          "high": 0.1586,
          "low": 0.1567,
          "close": 0.1582,
          "volume": 93208.0,
          "close_time": 1745783999999,
          "quote_volume": 14710.4844,
          "trades": 81,
          "taker_buy_base": 51522.0,
          "taker_buy_quote": 8126.8173
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.158,
          "high": 0.1586,
          "low": 0.1566,
          "close": 0.1566,
          "volume": 74349.0,
          "close_time": 1745798399999,
          "quote_volume": 11705.5051,
          "trades": 64,
          "taker_buy_base": 34141.0,
          "taker_buy_quote": 5369.9047
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1563,
          "high": 0.1569,
          "low": 0.1524,
          "close": 0.156,
          "volume": 127557.0,
          "close_time": 1745812799999,
          "quote_volume": 19692.3729,
          "trades": 113,
          "taker_buy_base": 62384.0,
          "taker_buy_quote": 9634.7884
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.1558,
          "high": 0.1584,
          "low": 0.1556,
          "close": 0.1583,
          "volume": 166188.0,
          "close_time": 1745827199999,
          "quote_volume": 26070.3716,
          "trades": 135,
          "taker_buy_base": 109019.0,
          "taker_buy_quote": 17101.1014
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.1586,
          "high": 0.16,
          "low": 0.1573,
          "close": 0.1592,
          "volume": 248851.0,
          "close_time": 1745841599999,
          "quote_volume": 39462.1041,
          "trades": 187,
          "taker_buy_base": 46046.0,
          "taker_buy_quote": 7306.6621
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.1588,
          "high": 0.1591,
          "low": 0.1535,
          "close": 0.1542,
          "volume": 335710.0,
          "close_time": 1745855999999,
          "quote_volume": 52208.6691,
          "trades": 189,
          "taker_buy_base": 207654.0,
          "taker_buy_quote": 32322.0848
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.1542,
          "high": 0.1581,
          "low": 0.1539,
          "close": 0.1577,
          "volume": 260770.0,
          "close_time": 1745870399999,
          "quote_volume": 41035.8621,
          "trades": 214,
          "taker_buy_base": 54959.0,
          "taker_buy_quote": 8598.2244
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.1574,
          "high": 0.1578,
          "low": 0.1567,
          "close": 0.1569,
          "volume": 69851.0,
          "close_time": 1745884799999,
          "quote_volume": 10983.6511,
          "trades": 52,
          "taker_buy_base": 23330.0,
          "taker_buy_quote": 3668.3458
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1574,
          "high": 0.159,
          "low": 0.1574,
          "close": 0.1588,
          "volume": 111350.0,
          "close_time": 1745899199999,
          "quote_volume": 17612.9455,
          "trades": 93,
          "taker_buy_base": 68594.0,
          "taker_buy_quote": 10844.2428
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.1586,
          "high": 0.1594,
          "low": 0.1566,
          "close": 0.1594,
          "volume": 78024.0,
          "close_time": 1745913599999,
          "quote_volume": 12324.5359,
          "trades": 88,
          "taker_buy_base": 46587.0,
          "taker_buy_quote": 7365.2962
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.1594,
          "high": 0.1597,
          "low": 0.1543,
          "close": 0.1548,
          "volume": 104630.0,
          "close_time": 1745927999999,
          "quote_volume": 16485.8665,
          "trades": 144,
          "taker_buy_base": 51670.0,
          "taker_buy_quote": 8120.5867
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.155,
          "high": 0.1561,
          "low": 0.1527,
          "close": 0.156,
          "volume": 109931.0,
          "close_time": 1745942399999,
          "quote_volume": 16988.7279,
          "trades": 132,
          "taker_buy_base": 59293.0,
          "taker_buy_quote": 9164.5372
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.1557,
          "high": 0.1557,
          "low": 0.1534,
          "close": 0.1536,
          "volume": 59629.0,
          "close_time": 1745956799999,
          "quote_volume": 9227.545,
          "trades": 68,
          "taker_buy_base": 28101.0,
          "taker_buy_quote": 4346.7912
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.1539,
          "high": 0.1539,
          "low": 0.1492,
          "close": 0.1504,
          "volume": 84825.0,
          "close_time": 1745971199999,
          "quote_volume": 12815.9928,
          "trades": 108,
          "taker_buy_base": 55275.0,
          "taker_buy_quote": 8357.9985
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1506,
          "high": 0.1517,
          "low": 0.1493,
          "close": 0.1493,
          "volume": 31644.0,
          "close_time": 1745985599999,
          "quote_volume": 4762.825,
          "trades": 42,
          "taker_buy_base": 10161.0,
          "taker_buy_quote": 1534.6634
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.1501,
          "high": 0.1509,
          "low": 0.1487,
          "close": 0.1491,
          "volume": 43483.0,
          "close_time": 1745999999999,
          "quote_volume": 6523.2652,
          "trades": 71,
          "taker_buy_base": 18254.0,
          "taker_buy_quote": 2740.9333
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.1505,
          "high": 0.153,
          "low": 0.1493,
          "close": 0.1529,
          "volume": 55175.0,
          "close_time": 1746014399999,
          "quote_volume": 8352.437,
          "trades": 71,
          "taker_buy_base": 36753.0,
          "taker_buy_quote": 5561.8489
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.1521,
          "high": 0.1521,
          "low": 0.1468,
          "close": 0.1504,
          "volume": 93089.0,
          "close_time": 1746028799999,
          "quote_volume": 13878.9644,
          "trades": 182,
          "taker_buy_base": 49336.0,
          "taker_buy_quote": 7366.5052
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.1494,
          "high": 0.1524,
          "low": 0.1488,
          "close": 0.1516,
          "volume": 37546.0,
          "close_time": 1746043199999,
          "quote_volume": 5662.8075,
          "trades": 117,
          "taker_buy_base": 14867.0,
          "taker_buy_quote": 2243.7627
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.1523,
          "high": 0.1551,
          "low": 0.1523,
          "close": 0.1537,
          "volume": 93759.0,
          "close_time": 1746057599999,
          "quote_volume": 14428.8787,
          "trades": 282,
          "taker_buy_base": 55304.0,
          "taker_buy_quote": 8508.2393
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.1538,
          "high": 0.1558,
          "low": 0.1538,
          "close": 0.1542,
          "volume": 169653.0,
          "close_time": 1746071999999,
          "quote_volume": 26257.1925,
          "trades": 589,
          "taker_buy_base": 77693.0,
          "taker_buy_quote": 12030.0794
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.1543,
          "high": 0.157,
          "low": 0.154,
          "close": 0.157,
          "volume": 111118.0,
          "close_time": 1746086399999,
          "quote_volume": 17272.6318,
          "trades": 401,
          "taker_buy_base": 55732.0,
          "taker_buy_quote": 8664.1468
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.157,
          "high": 0.1584,
          "low": 0.1564,
          "close": 0.1579,
          "volume": 172933.0,
          "close_time": 1746100799999,
          "quote_volume": 27211.7734,
          "trades": 508,
          "taker_buy_base": 97500.0,
          "taker_buy_quote": 15338.4748
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.1575,
          "high": 0.1593,
          "low": 0.1565,
          "close": 0.1579,
          "volume": 106698.0,
          "close_time": 1746115199999,
          "quote_volume": 16870.4516,
          "trades": 217,
          "taker_buy_base": 53745.0,
          "taker_buy_quote": 8506.9856
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.1586,
          "high": 0.16,
          "low": 0.1585,
          "close": 0.1593,
          "volume": 126116.0,
          "close_time": 1746129599999,
          "quote_volume": 20054.288,
          "trades": 135,
          "taker_buy_base": 68444.0,
          "taker_buy_quote": 10881.3655
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.1591,
          "high": 0.16,
          "low": 0.1585,
          "close": 0.1593,
          "volume": 88856.0,
          "close_time": 1746143999999,
          "quote_volume": 14150.8621,
          "trades": 136,
          "taker_buy_base": 46956.0,
          "taker_buy_quote": 7468.7465
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.158,
          "close": 0.1588,
          "volume": 42106.0,
          "close_time": 1746158399999,
          "quote_volume": 6704.7421,
          "trades": 102,
          "taker_buy_base": 23848.0,
          "taker_buy_quote": 3797.1299
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.1588,
          "high": 0.1591,
          "low": 0.1568,
          "close": 0.1568,
          "volume": 59142.0,
          "close_time": 1746172799999,
          "quote_volume": 9346.1154,
          "trades": 73,
          "taker_buy_base": 26635.0,
          "taker_buy_quote": 4211.7438
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.1571,
          "high": 0.1578,
          "low": 0.1562,
          "close": 0.1562,
          "volume": 45628.0,
          "close_time": 1746187199999,
          "quote_volume": 7173.2287,
          "trades": 85,
          "taker_buy_base": 16648.0,
          "taker_buy_quote": 2618.8525
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.1554,
          "high": 0.1575,
          "low": 0.1551,
          "close": 0.1564,
          "volume": 61347.0,
          "close_time": 1746201599999,
          "quote_volume": 9598.7964,
          "trades": 127,
          "taker_buy_base": 39397.0,
          "taker_buy_quote": 6167.7528
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.1567,
          "high": 0.1574,
          "low": 0.1545,
          "close": 0.1545,
          "volume": 62533.0,
          "close_time": 1746215999999,
          "quote_volume": 9774.4503,
          "trades": 97,
          "taker_buy_base": 29810.0,
          "taker_buy_quote": 4676.8579
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.1547,
          "high": 0.1552,
          "low": 0.1544,
          "close": 0.1546,
          "volume": 71843.0,
          "close_time": 1746230399999,
          "quote_volume": 11121.1953,
          "trades": 49,
          "taker_buy_base": 40000.0,
          "taker_buy_quote": 6196.1856
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1549,
          "high": 0.1552,
          "low": 0.1533,
          "close": 0.1542,
          "volume": 27035.0,
          "close_time": 1746244799999,
          "quote_volume": 4165.8088,
          "trades": 46,
          "taker_buy_base": 14469.0,
          "taker_buy_quote": 2232.4957
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.1539,
          "high": 0.1539,
          "low": 0.1527,
          "close": 0.1529,
          "volume": 25131.0,
          "close_time": 1746259199999,
          "quote_volume": 3855.0511,
          "trades": 24,
          "taker_buy_base": 14112.0,
          "taker_buy_quote": 2162.5574
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.1525,
          "high": 0.1537,
          "low": 0.1494,
          "close": 0.1494,
          "volume": 189836.0,
          "close_time": 1746273599999,
          "quote_volume": 28952.79,
          "trades": 376,
          "taker_buy_base": 86101.0,
          "taker_buy_quote": 13125.0942
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.1495,
          "high": 0.1509,
          "low": 0.1495,
          "close": 0.1498,
          "volume": 61288.0,
          "close_time": 1746287999999,
          "quote_volume": 9198.4355,
          "trades": 53,
          "taker_buy_base": 30974.0,
          "taker_buy_quote": 4646.4076
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.1494,
          "high": 0.1494,
          "low": 0.1451,
          "close": 0.1472,
          "volume": 68792.0,
          "close_time": 1746302399999,
          "quote_volume": 10084.094,
          "trades": 131,
          "taker_buy_base": 30442.0,
          "taker_buy_quote": 4464.4971
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.1471,
          "high": 0.1485,
          "low": 0.1463,
          "close": 0.1463,
          "volume": 73159.0,
          "close_time": 1746316799999,
          "quote_volume": 10774.8077,
          "trades": 103,
          "taker_buy_base": 41499.0,
          "taker_buy_quote": 6118.6867
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1459,
          "high": 0.1462,
          "low": 0.1431,
          "close": 0.1446,
          "volume": 79610.0,
          "close_time": 1746331199999,
          "quote_volume": 11503.6932,
          "trades": 231,
          "taker_buy_base": 35989.0,
          "taker_buy_quote": 5179.9783
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.1435,
          "high": 0.1445,
          "low": 0.1421,
          "close": 0.1435,
          "volume": 313644.0,
          "close_time": 1746345599999,
          "quote_volume": 45069.6281,
          "trades": 319,
          "taker_buy_base": 37451.0,
          "taker_buy_quote": 5383.3421
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.1439,
          "high": 0.1439,
          "low": 0.1415,
          "close": 0.1424,
          "volume": 72548.0,
          "close_time": 1746359999999,
          "quote_volume": 10354.5564,
          "trades": 128,
          "taker_buy_base": 25484.0,
          "taker_buy_quote": 3638.1424
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.1416,
          "high": 0.1419,
          "low": 0.1396,
          "close": 0.1396,
          "volume": 50614.0,
          "close_time": 1746374399999,
          "quote_volume": 7122.1035,
          "trades": 88,
          "taker_buy_base": 24721.0,
          "taker_buy_quote": 3492.3426
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.1397,
          "high": 0.1402,
          "low": 0.1388,
          "close": 0.1397,
          "volume": 42457.0,
          "close_time": 1746388799999,
          "quote_volume": 5919.6803,
          "trades": 109,
          "taker_buy_base": 25607.0,
          "taker_buy_quote": 3570.8833
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.1392,
          "high": 0.1408,
          "low": 0.1382,
          "close": 0.1391,
          "volume": 179042.0,
          "close_time": 1746403199999,
          "quote_volume": 24955.4749,
          "trades": 101,
          "taker_buy_base": 52549.0,
          "taker_buy_quote": 7335.9044
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1388,
          "high": 0.1416,
          "low": 0.1386,
          "close": 0.1413,
          "volume": 72097.0,
          "close_time": 1746417599999,
          "quote_volume": 10083.3389,
          "trades": 121,
          "taker_buy_base": 36869.0,
          "taker_buy_quote": 5160.1487
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.1414,
          "high": 0.1433,
          "low": 0.1413,
          "close": 0.1427,
          "volume": 71754.0,
          "close_time": 1746431999999,
          "quote_volume": 10202.5706,
          "trades": 119,
          "taker_buy_base": 39106.0,
          "taker_buy_quote": 5569.8383
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.1429,
          "high": 0.1434,
          "low": 0.1397,
          "close": 0.1399,
          "volume": 29374.0,
          "close_time": 1746446399999,
          "quote_volume": 4153.1819,
          "trades": 76,
          "taker_buy_base": 12188.0,
          "taker_buy_quote": 1726.0714
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.1397,
          "high": 0.1449,
          "low": 0.1396,
          "close": 0.1427,
          "volume": 160560.0,
          "close_time": 1746460799999,
          "quote_volume": 22929.028,
          "trades": 279,
          "taker_buy_base": 88947.0,
          "taker_buy_quote": 12739.2301
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1427,
          "high": 0.1447,
          "low": 0.1402,
          "close": 0.142,
          "volume": 221980.0,
          "close_time": 1746475199999,
          "quote_volume": 31511.3555,
          "trades": 245,
          "taker_buy_base": 88565.0,
          "taker_buy_quote": 12620.688
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1421,
          "high": 0.1433,
          "low": 0.1402,
          "close": 0.1409,
          "volume": 114885.0,
          "close_time": 1746489599999,
          "quote_volume": 16320.5086,
          "trades": 128,
          "taker_buy_base": 60926.0,
          "taker_buy_quote": 8664.1158
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1408,
          "high": 0.142,
          "low": 0.1393,
          "close": 0.142,
          "volume": 75367.0,
          "close_time": 1746503999999,
          "quote_volume": 10599.7423,
          "trades": 56,
          "taker_buy_base": 36069.0,
          "taker_buy_quote": 5083.7545
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.1424,
          "high": 0.1424,
          "low": 0.1394,
          "close": 0.1394,
          "volume": 28469.0,
          "close_time": 1746518399999,
          "quote_volume": 4004.6137,
          "trades": 40,
          "taker_buy_base": 8169.0,
          "taker_buy_quote": 1143.1243
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.1394,
          "high": 0.1394,
          "low": 0.1347,
          "close": 0.135,
          "volume": 85893.0,
          "close_time": 1746532799999,
          "quote_volume": 11759.6193,
          "trades": 129,
          "taker_buy_base": 50061.0,
          "taker_buy_quote": 6861.0307
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.1353,
          "high": 0.1373,
          "low": 0.1345,
          "close": 0.1359,
          "volume": 92209.0,
          "close_time": 1746547199999,
          "quote_volume": 12529.6088,
          "trades": 124,
          "taker_buy_base": 44699.0,
          "taker_buy_quote": 6084.8523
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.1358,
          "high": 0.1372,
          "low": 0.135,
          "close": 0.1366,
          "volume": 64796.0,
          "close_time": 1746561599999,
          "quote_volume": 8822.5483,
          "trades": 208,
          "taker_buy_base": 43694.0,
          "taker_buy_quote": 5949.8975
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.1364,
          "high": 0.1381,
          "low": 0.1328,
          "close": 0.1379,
          "volume": 155154.0,
          "close_time": 1746575999999,
          "quote_volume": 21010.1116,
          "trades": 224,
          "taker_buy_base": 67880.0,
          "taker_buy_quote": 9220.2413
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1376,
          "high": 0.1399,
          "low": 0.1372,
          "close": 0.138,
          "volume": 67090.0,
          "close_time": 1746590399999,
          "quote_volume": 9289.5668,
          "trades": 103,
          "taker_buy_base": 28493.0,
          "taker_buy_quote": 3953.7836
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.1379,
          "high": 0.1399,
          "low": 0.1373,
          "close": 0.1399,
          "volume": 62010.0,
          "close_time": 1746604799999,
          "quote_volume": 8581.6118,
          "trades": 53,
          "taker_buy_base": 26192.0,
          "taker_buy_quote": 3624.4988
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.1392,
          "high": 0.1409,
          "low": 0.1392,
          "close": 0.1407,
          "volume": 44415.0,
          "close_time": 1746619199999,
          "quote_volume": 6228.2791,
          "trades": 116,
          "taker_buy_base": 28901.0,
          "taker_buy_quote": 4056.0879
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.1406,
          "high": 0.1412,
          "low": 0.1391,
          "close": 0.1392,
          "volume": 52184.0,
          "close_time": 1746633599999,
          "quote_volume": 7330.2514,
          "trades": 55,
          "taker_buy_base": 19567.0,
          "taker_buy_quote": 2749.1791
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.139,
          "high": 0.14,
          "low": 0.1376,
          "close": 0.1383,
          "volume": 238645.0,
          "close_time": 1746647999999,
          "quote_volume": 33030.9888,
          "trades": 589,
          "taker_buy_base": 123646.0,
          "taker_buy_quote": 17100.4756
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.1382,
          "high": 0.141,
          "low": 0.138,
          "close": 0.1407,
          "volume": 95997.0,
          "close_time": 1746662399999,
          "quote_volume": 13393.2516,
          "trades": 174,
          "taker_buy_base": 62400.0,
          "taker_buy_quote": 8706.3629
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1409,
          "high": 0.1454,
          "low": 0.1403,
          "close": 0.1454,
          "volume": 99068.0,
          "close_time": 1746676799999,
          "quote_volume": 14159.2931,
          "trades": 247,
          "taker_buy_base": 61952.0,
          "taker_buy_quote": 8882.302
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.1454,
          "high": 0.1497,
          "low": 0.1454,
          "close": 0.1488,
          "volume": 365312.0,
          "close_time": 1746691199999,
          "quote_volume": 54213.5545,
          "trades": 467,
          "taker_buy_base": 116468.0,
          "taker_buy_quote": 17233.8179
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.1492,
          "high": 0.1504,
          "low": 0.1492,
          "close": 0.1501,
          "volume": 275864.0,
          "close_time": 1746705599999,
          "quote_volume": 41287.4065,
          "trades": 234,
          "taker_buy_base": 206595.0,
          "taker_buy_quote": 30905.9627
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.1505,
          "high": 0.1529,
          "low": 0.1497,
          "close": 0.1524,
          "volume": 231435.0,
          "close_time": 1746719999999,
          "quote_volume": 34885.9821,
          "trades": 343,
          "taker_buy_base": 128379.0,
          "taker_buy_quote": 19362.7672
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.153,
          "high": 0.1552,
          "low": 0.1525,
          "close": 0.155,
          "volume": 204207.0,
          "close_time": 1746734399999,
          "quote_volume": 31316.6513,
          "trades": 352,
          "taker_buy_base": 101093.0,
          "taker_buy_quote": 15498.2162
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.155,
          "high": 0.1601,
          "low": 0.155,
          "close": 0.1593,
          "volume": 247682.0,
          "close_time": 1746748799999,
          "quote_volume": 38963.9844,
          "trades": 575,
          "taker_buy_base": 128788.0,
          "taker_buy_quote": 20243.9416
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1597,
          "high": 0.1615,
          "low": 0.1594,
          "close": 0.1595,
          "volume": 169376.0,
          "close_time": 1746763199999,
          "quote_volume": 27180.2283,
          "trades": 398,
          "taker_buy_base": 77295.0,
          "taker_buy_quote": 12416.0168
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.1606,
          "high": 0.1655,
          "low": 0.1599,
          "close": 0.165,
          "volume": 193311.0,
          "close_time": 1746777599999,
          "quote_volume": 31491.0507,
          "trades": 296,
          "taker_buy_base": 125465.0,
          "taker_buy_quote": 20479.2235
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.165,
          "high": 0.1672,
          "low": 0.1622,
          "close": 0.165,
          "volume": 640813.0,
          "close_time": 1746791999999,
          "quote_volume": 105197.6576,
          "trades": 451,
          "taker_buy_base": 519556.0,
          "taker_buy_quote": 85236.6138
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.1651,
          "high": 0.1671,
          "low": 0.1629,
          "close": 0.1654,
          "volume": 94249.0,
          "close_time": 1746806399999,
          "quote_volume": 15574.0784,
          "trades": 200,
          "taker_buy_base": 44480.0,
          "taker_buy_quote": 7348.0214
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.1649,
          "high": 0.1676,
          "low": 0.1637,
          "close": 0.1658,
          "volume": 39781.0,
          "close_time": 1746820799999,
          "quote_volume": 6601.9499,
          "trades": 116,
          "taker_buy_base": 31439.0,
          "taker_buy_quote": 5217.7869
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.1656,
          "high": 0.1672,
          "low": 0.1656,
          "close": 0.1668,
          "volume": 41118.0,
          "close_time": 1746835199999,
          "quote_volume": 6849.2502,
          "trades": 86,
          "taker_buy_base": 15033.0,
          "taker_buy_quote": 2504.2166
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1672,
          "high": 0.1708,
          "low": 0.1662,
          "close": 0.1685,
          "volume": 111282.0,
          "close_time": 1746849599999,
          "quote_volume": 18774.9045,
          "trades": 282,
          "taker_buy_base": 68495.0,
          "taker_buy_quote": 11551.1852
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.1685,
          "high": 0.171,
          "low": 0.1669,
          "close": 0.1708,
          "volume": 62169.0,
          "close_time": 1746863999999,
          "quote_volume": 10509.3376,
          "trades": 146,
          "taker_buy_base": 32206.0,
          "taker_buy_quote": 5439.0876
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.1708,
          "high": 0.1717,
          "low": 0.1666,
          "close": 0.1673,
          "volume": 83104.0,
          "close_time": 1746878399999,
          "quote_volume": 14087.187,
          "trades": 195,
          "taker_buy_base": 43080.0,
          "taker_buy_quote": 7315.789
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.1674,
          "high": 0.1702,
          "low": 0.1669,
          "close": 0.167,
          "volume": 51947.0,
          "close_time": 1746892799999,
          "quote_volume": 8760.3502,
          "trades": 142,
          "taker_buy_base": 26270.0,
          "taker_buy_quote": 4429.4552
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.1675,
          "high": 0.1711,
          "low": 0.1674,
          "close": 0.1697,
          "volume": 131174.0,
          "close_time": 1746907199999,
          "quote_volume": 22198.0926,
          "trades": 174,
          "taker_buy_base": 96243.0,
          "taker_buy_quote": 16288.0511
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.1696,
          "high": 0.1752,
          "low": 0.1695,
          "close": 0.175,
          "volume": 75852.0,
          "close_time": 1746921599999,
          "quote_volume": 13095.5883,
          "trades": 251,
          "taker_buy_base": 39281.0,
          "taker_buy_quote": 6777.684
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.1745,
          "high": 0.1755,
          "low": 0.1698,
          "close": 0.1734,
          "volume": 113936.0,
          "close_time": 1746935999999,
          "quote_volume": 19714.0168,
          "trades": 231,
          "taker_buy_base": 58212.0,
          "taker_buy_quote": 10060.7355
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.1731,
          "high": 0.174,
          "low": 0.1657,
          "close": 0.1678,
          "volume": 128337.0,
          "close_time": 1746950399999,
          "quote_volume": 21757.718,
          "trades": 430,
          "taker_buy_base": 55833.0,
          "taker_buy_quote": 9481.3767
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.1678,
          "high": 0.1708,
          "low": 0.1671,
          "close": 0.1708,
          "volume": 119554.0,
          "close_time": 1746964799999,
          "quote_volume": 20215.5541,
          "trades": 721,
          "taker_buy_base": 56832.0,
          "taker_buy_quote": 9616.6423
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.1706,
          "high": 0.1716,
          "low": 0.168,
          "close": 0.1692,
          "volume": 1130978.0,
          "close_time": 1746979199999,
          "quote_volume": 192519.8299,
          "trades": 1203,
          "taker_buy_base": 578611.0,
          "taker_buy_quote": 98397.9474
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.1692,
          "high": 0.1727,
          "low": 0.1677,
          "close": 0.1715,
          "volume": 685502.0,
          "close_time": 1746993599999,
          "quote_volume": 117063.0012,
          "trades": 1160,
          "taker_buy_base": 345560.0,
          "taker_buy_quote": 59074.4937
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.1712,
          "high": 0.1727,
          "low": 0.1703,
          "close": 0.1719,
          "volume": 228888.0,
          "close_time": 1747007999999,
          "quote_volume": 39241.1566,
          "trades": 2284,
          "taker_buy_base": 116154.0,
          "taker_buy_quote": 19910.957
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1721,
          "high": 0.1732,
          "low": 0.1692,
          "close": 0.1727,
          "volume": 161960.0,
          "close_time": 1747022399999,
          "quote_volume": 27842.6146,
          "trades": 1513,
          "taker_buy_base": 74652.0,
          "taker_buy_quote": 12838.8669
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.173,
          "high": 0.1829,
          "low": 0.1702,
          "close": 0.1783,
          "volume": 2243713.0,
          "close_time": 1747036799999,
          "quote_volume": 396609.7831,
          "trades": 2890,
          "taker_buy_base": 1345369.0,
          "taker_buy_quote": 237370.6927
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.1782,
          "high": 0.1785,
          "low": 0.173,
          "close": 0.1732,
          "volume": 175020.0,
          "close_time": 1747051199999,
          "quote_volume": 30850.2874,
          "trades": 1164,
          "taker_buy_base": 92385.0,
          "taker_buy_quote": 16302.18
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.1736,
          "high": 0.1767,
          "low": 0.1693,
          "close": 0.1712,
          "volume": 115039.0,
          "close_time": 1747065599999,
          "quote_volume": 19933.9637,
          "trades": 739,
          "taker_buy_base": 61718.0,
          "taker_buy_quote": 10700.1659
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.1715,
          "high": 0.1739,
          "low": 0.1639,
          "close": 0.1705,
          "volume": 602744.0,
          "close_time": 1747079999999,
          "quote_volume": 101699.5405,
          "trades": 2202,
          "taker_buy_base": 94223.0,
          "taker_buy_quote": 15986.0794
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.1705,
          "high": 0.1725,
          "low": 0.17,
          "close": 0.1717,
          "volume": 103479.0,
          "close_time": 1747094399999,
          "quote_volume": 17717.8543,
          "trades": 709,
          "taker_buy_base": 43586.0,
          "taker_buy_quote": 7466.9712
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1711,
          "high": 0.1723,
          "low": 0.1609,
          "close": 0.1624,
          "volume": 123381.0,
          "close_time": 1747108799999,
          "quote_volume": 20722.6405,
          "trades": 1178,
          "taker_buy_base": 57375.0,
          "taker_buy_quote": 9617.8646
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.1623,
          "high": 0.1663,
          "low": 0.1623,
          "close": 0.1655,
          "volume": 40225.0,
          "close_time": 1747123199999,
          "quote_volume": 6636.3027,
          "trades": 328,
          "taker_buy_base": 21502.0,
          "taker_buy_quote": 3544.073
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.166,
          "high": 0.1692,
          "low": 0.165,
          "close": 0.1669,
          "volume": 105916.0,
          "close_time": 1747137599999,
          "quote_volume": 17714.3527,
          "trades": 452,
          "taker_buy_base": 57752.0,
          "taker_buy_quote": 9667.8078
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.167,
          "high": 0.1685,
          "low": 0.165,
          "close": 0.1685,
          "volume": 119822.0,
          "close_time": 1747151999999,
          "quote_volume": 20019.4995,
          "trades": 615,
          "taker_buy_base": 61489.0,
          "taker_buy_quote": 10262.5812
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.1685,
          "high": 0.1734,
          "low": 0.1683,
          "close": 0.1728,
          "volume": 612897.0,
          "close_time": 1747166399999,
          "quote_volume": 104324.7723,
          "trades": 800,
          "taker_buy_base": 527070.0,
          "taker_buy_quote": 89682.8227
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.1729,
          "high": 0.1738,
          "low": 0.1716,
          "close": 0.1725,
          "volume": 49550.0,
          "close_time": 1747180799999,
          "quote_volume": 8560.7081,
          "trades": 183,
          "taker_buy_base": 26141.0,
          "taker_buy_quote": 4518.9382
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1729,
          "high": 0.1741,
          "low": 0.1698,
          "close": 0.1712,
          "volume": 35386.0,
          "close_time": 1747195199999,
          "quote_volume": 6087.6591,
          "trades": 128,
          "taker_buy_base": 18961.0,
          "taker_buy_quote": 3274.1853
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.171,
          "high": 0.1714,
          "low": 0.1681,
          "close": 0.1687,
          "volume": 81487.0,
          "close_time": 1747209599999,
          "quote_volume": 13866.2646,
          "trades": 208,
          "taker_buy_base": 33795.0,
          "taker_buy_quote": 5756.2323
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.1685,
          "high": 0.1691,
          "low": 0.1645,
          "close": 0.1681,
          "volume": 47372.0,
          "close_time": 1747223999999,
          "quote_volume": 7920.4052,
          "trades": 181,
          "taker_buy_base": 24303.0,
          "taker_buy_quote": 4066.4315
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.1679,
          "high": 0.1682,
          "low": 0.1634,
          "close": 0.1643,
          "volume": 61351.0,
          "close_time": 1747238399999,
          "quote_volume": 10105.8805,
          "trades": 149,
          "taker_buy_base": 31025.0,
          "taker_buy_quote": 5121.6549
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.1645,
          "high": 0.1653,
          "low": 0.1621,
          "close": 0.1652,
          "volume": 83331.0,
          "close_time": 1747252799999,
          "quote_volume": 13671.1273,
          "trades": 136,
          "taker_buy_base": 47764.0,
          "taker_buy_quote": 7833.8486
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.1654,
          "high": 0.1655,
          "low": 0.1629,
          "close": 0.1641,
          "volume": 32292.0,
          "close_time": 1747267199999,
          "quote_volume": 5297.3388,
          "trades": 71,
          "taker_buy_base": 20362.0,
          "taker_buy_quote": 3341.8902
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1637,
          "high": 0.1656,
          "low": 0.1612,
          "close": 0.1613,
          "volume": 45082.0,
          "close_time": 1747281599999,
          "quote_volume": 7314.0847,
          "trades": 107,
          "taker_buy_base": 22742.0,
          "taker_buy_quote": 3690.4868
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.1614,
          "high": 0.1617,
          "low": 0.1556,
          "close": 0.1561,
          "volume": 123966.0,
          "close_time": 1747295999999,
          "quote_volume": 19580.2738,
          "trades": 228,
          "taker_buy_base": 65409.0,
          "taker_buy_quote": 10316.9633
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.156,
          "high": 0.1584,
          "low": 0.1545,
          "close": 0.1569,
          "volume": 107766.0,
          "close_time": 1747310399999,
          "quote_volume": 16849.7337,
          "trades": 235,
          "taker_buy_base": 40694.0,
          "taker_buy_quote": 6357.889
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.1569,
          "high": 0.1589,
          "low": 0.1535,
          "close": 0.1588,
          "volume": 50301.0,
          "close_time": 1747324799999,
          "quote_volume": 7849.9912,
          "trades": 213,
          "taker_buy_base": 31348.0,
          "taker_buy_quote": 4901.8881
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.1588,
          "high": 0.161,
          "low": 0.1558,
          "close": 0.1572,
          "volume": 41715.0,
          "close_time": 1747339199999,
          "quote_volume": 6610.6241,
          "trades": 178,
          "taker_buy_base": 25958.0,
          "taker_buy_quote": 4121.7443
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.1568,
          "high": 0.158,
          "low": 0.154,
          "close": 0.1575,
          "volume": 67835.0,
          "close_time": 1747353599999,
          "quote_volume": 10584.0657,
          "trades": 151,
          "taker_buy_base": 24065.0,
          "taker_buy_quote": 3763.3225
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1575,
          "high": 0.1606,
          "low": 0.1571,
          "close": 0.1603,
          "volume": 43421.0,
          "close_time": 1747367999999,
          "quote_volume": 6896.8678,
          "trades": 114,
          "taker_buy_base": 24446.0,
          "taker_buy_quote": 3882.1585
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.1598,
          "high": 0.1609,
          "low": 0.1586,
          "close": 0.16,
          "volume": 19903.0,
          "close_time": 1747382399999,
          "quote_volume": 3189.0083,
          "trades": 85,
          "taker_buy_base": 7338.0,
          "taker_buy_quote": 1176.7464
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.1602,
          "high": 0.1605,
          "low": 0.1576,
          "close": 0.1594,
          "volume": 45414.0,
          "close_time": 1747396799999,
          "quote_volume": 7247.9999,
          "trades": 120,
          "taker_buy_base": 15954.0,
          "taker_buy_quote": 2548.4558
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.1595,
          "high": 0.1595,
          "low": 0.1568,
          "close": 0.1578,
          "volume": 21202.0,
          "close_time": 1747411199999,
          "quote_volume": 3347.7129,
          "trades": 106,
          "taker_buy_base": 13087.0,
          "taker_buy_quote": 2064.4725
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.1573,
          "high": 0.1575,
          "low": 0.1559,
          "close": 0.1575,
          "volume": 23807.0,
          "close_time": 1747425599999,
          "quote_volume": 3729.0687,
          "trades": 90,
          "taker_buy_base": 9126.0,
          "taker_buy_quote": 1429.6013
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.1569,
          "high": 0.1571,
          "low": 0.1529,
          "close": 0.1541,
          "volume": 31470.0,
          "close_time": 1747439999999,
          "quote_volume": 4876.7873,
          "trades": 115,
          "taker_buy_base": 15692.0,
          "taker_buy_quote": 2428.4626
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1542,
          "high": 0.1542,
          "low": 0.1495,
          "close": 0.1516,
          "volume": 24503.0,
          "close_time": 1747454399999,
          "quote_volume": 3711.6085,
          "trades": 120,
          "taker_buy_base": 9306.0,
          "taker_buy_quote": 1412.7058
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.1512,
          "high": 0.1523,
          "low": 0.1498,
          "close": 0.1513,
          "volume": 540559.0,
          "close_time": 1747468799999,
          "quote_volume": 81480.0929,
          "trades": 503,
          "taker_buy_base": 113163.0,
          "taker_buy_quote": 17052.8153
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.1511,
          "high": 0.1512,
          "low": 0.1488,
          "close": 0.15,
          "volume": 27828.0,
          "close_time": 1747483199999,
          "quote_volume": 4188.1721,
          "trades": 141,
          "taker_buy_base": 8155.0,
          "taker_buy_quote": 1225.2741
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.1498,
          "high": 0.1505,
          "low": 0.1479,
          "close": 0.1493,
          "volume": 22590.0,
          "close_time": 1747497599999,
          "quote_volume": 3379.7486,
          "trades": 110,
          "taker_buy_base": 8629.0,
          "taker_buy_quote": 1291.2518
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.1486,
          "high": 0.1496,
          "low": 0.1474,
          "close": 0.1485,
          "volume": 42966.0,
          "close_time": 1747511999999,
          "quote_volume": 6384.026,
          "trades": 126,
          "taker_buy_base": 21569.0,
          "taker_buy_quote": 3200.4882
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.1484,
          "high": 0.1504,
          "low": 0.1484,
          "close": 0.1494,
          "volume": 25934.0,
          "close_time": 1747526399999,
          "quote_volume": 3872.4202,
          "trades": 65,
          "taker_buy_base": 14201.0,
          "taker_buy_quote": 2119.2512
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1489,
          "high": 0.1504,
          "low": 0.1487,
          "close": 0.1493,
          "volume": 17513.0,
          "close_time": 1747540799999,
          "quote_volume": 2612.5243,
          "trades": 62,
          "taker_buy_base": 7733.0,
          "taker_buy_quote": 1154.3007
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.1491,
          "high": 0.1518,
          "low": 0.1491,
          "close": 0.1518,
          "volume": 11720.0,
          "close_time": 1747555199999,
          "quote_volume": 1767.0244,
          "trades": 65,
          "taker_buy_base": 7640.0,
          "taker_buy_quote": 1152.2982
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.1518,
          "high": 0.1536,
          "low": 0.1508,
          "close": 0.1508,
          "volume": 52782.0,
          "close_time": 1747569599999,
          "quote_volume": 8028.9225,
          "trades": 71,
          "taker_buy_base": 14791.0,
          "taker_buy_quote": 2249.7273
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.1511,
          "high": 0.1571,
          "low": 0.1511,
          "close": 0.1564,
          "volume": 237463.0,
          "close_time": 1747583999999,
          "quote_volume": 36236.8425,
          "trades": 249,
          "taker_buy_base": 49046.0,
          "taker_buy_quote": 7542.6658
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.157,
          "high": 0.1573,
          "low": 0.1483,
          "close": 0.1487,
          "volume": 53673.0,
          "close_time": 1747598399999,
          "quote_volume": 8201.3955,
          "trades": 126,
          "taker_buy_base": 22399.0,
          "taker_buy_quote": 3447.5197
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.1467,
          "high": 0.1541,
          "low": 0.1463,
          "close": 0.1538,
          "volume": 70026.0,
          "close_time": 1747612799999,
          "quote_volume": 10483.0204,
          "trades": 246,
          "taker_buy_base": 30443.0,
          "taker_buy_quote": 4559.7657
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1537,
          "high": 0.155,
          "low": 0.1481,
          "close": 0.1489,
          "volume": 30454.0,
          "close_time": 1747627199999,
          "quote_volume": 4599.6588,
          "trades": 118,
          "taker_buy_base": 18069.0,
          "taker_buy_quote": 2732.2997
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.1484,
          "high": 0.1484,
          "low": 0.1448,
          "close": 0.1471,
          "volume": 37949.0,
          "close_time": 1747641599999,
          "quote_volume": 5564.1501,
          "trades": 124,
          "taker_buy_base": 18992.0,
          "taker_buy_quote": 2784.0209
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.147,
          "high": 0.1474,
          "low": 0.1451,
          "close": 0.1461,
          "volume": 46966.0,
          "close_time": 1747655999999,
          "quote_volume": 6872.1805,
          "trades": 87,
          "taker_buy_base": 22346.0,
          "taker_buy_quote": 3270.5294
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.1457,
          "high": 0.1494,
          "low": 0.1435,
          "close": 0.1491,
          "volume": 423138.0,
          "close_time": 1747670399999,
          "quote_volume": 62196.8343,
          "trades": 318,
          "taker_buy_base": 207370.0,
          "taker_buy_quote": 30738.159
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.149,
          "high": 0.1531,
          "low": 0.148,
          "close": 0.1516,
          "volume": 78172.0,
          "close_time": 1747684799999,
          "quote_volume": 11795.1376,
          "trades": 207,
          "taker_buy_base": 47045.0,
          "taker_buy_quote": 7099.9936
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.1517,
          "high": 0.1519,
          "low": 0.1498,
          "close": 0.1512,
          "volume": 73936.0,
          "close_time": 1747699199999,
          "quote_volume": 11143.5267,
          "trades": 116,
          "taker_buy_base": 55350.0,
          "taker_buy_quote": 8348.56
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1514,
          "high": 0.1543,
          "low": 0.1507,
          "close": 0.1527,
          "volume": 38042.0,
          "close_time": 1747713599999,
          "quote_volume": 5827.4584,
          "trades": 77,
          "taker_buy_base": 22708.0,
          "taker_buy_quote": 3481.888
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.1526,
          "high": 0.1539,
          "low": 0.1505,
          "close": 0.1513,
          "volume": 831937.0,
          "close_time": 1747727999999,
          "quote_volume": 127081.795,
          "trades": 460,
          "taker_buy_base": 711321.0,
          "taker_buy_quote": 108655.5811
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.1512,
          "high": 0.1514,
          "low": 0.1475,
          "close": 0.1491,
          "volume": 411569.0,
          "close_time": 1747742399999,
          "quote_volume": 61671.3401,
          "trades": 302,
          "taker_buy_base": 60030.0,
          "taker_buy_quote": 8983.3882
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.1491,
          "high": 0.1503,
          "low": 0.1475,
          "close": 0.1498,
          "volume": 34303.0,
          "close_time": 1747756799999,
          "quote_volume": 5106.9682,
          "trades": 133,
          "taker_buy_base": 15455.0,
          "taker_buy_quote": 2304.0834
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.1496,
          "high": 0.151,
          "low": 0.1474,
          "close": 0.1508,
          "volume": 241537.0,
          "close_time": 1747771199999,
          "quote_volume": 36172.7541,
          "trades": 285,
          "taker_buy_base": 28810.0,
          "taker_buy_quote": 4311.4338
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.1508,
          "high": 0.153,
          "low": 0.1508,
          "close": 0.153,
          "volume": 23029.0,
          "close_time": 1747785599999,
          "quote_volume": 3498.1311,
          "trades": 153,
          "taker_buy_base": 10579.0,
          "taker_buy_quote": 1607.3629
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1535,
          "high": 0.1546,
          "low": 0.1509,
          "close": 0.1546,
          "volume": 31385.0,
          "close_time": 1747799999999,
          "quote_volume": 4817.861,
          "trades": 98,
          "taker_buy_base": 24028.0,
          "taker_buy_quote": 3694.3292
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.1537,
          "high": 0.1541,
          "low": 0.1499,
          "close": 0.1505,
          "volume": 162631.0,
          "close_time": 1747814399999,
          "quote_volume": 24716.8285,
          "trades": 246,
          "taker_buy_base": 71431.0,
          "taker_buy_quote": 10850.5828
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.1509,
          "high": 0.1514,
          "low": 0.1489,
          "close": 0.1504,
          "volume": 375091.0,
          "close_time": 1747828799999,
          "quote_volume": 56262.989,
          "trades": 340,
          "taker_buy_base": 11271.0,
          "taker_buy_quote": 1693.0122
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.1501,
          "high": 0.1525,
          "low": 0.1496,
          "close": 0.152,
          "volume": 35818.0,
          "close_time": 1747843199999,
          "quote_volume": 5422.6214,
          "trades": 100,
          "taker_buy_base": 24937.0,
          "taker_buy_quote": 3779.2051
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.1525,
          "high": 0.155,
          "low": 0.1475,
          "close": 0.1518,
          "volume": 138036.0,
          "close_time": 1747857599999,
          "quote_volume": 20901.3234,
          "trades": 305,
          "taker_buy_base": 86473.0,
          "taker_buy_quote": 13130.2683
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.1516,
          "high": 0.155,
          "low": 0.1503,
          "close": 0.1533,
          "volume": 55482.0,
          "close_time": 1747871999999,
          "quote_volume": 8459.1698,
          "trades": 190,
          "taker_buy_base": 26950.0,
          "taker_buy_quote": 4112.8291
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1533,
          "high": 0.1575,
          "low": 0.1533,
          "close": 0.1571,
          "volume": 88158.0,
          "close_time": 1747886399999,
          "quote_volume": 13668.4847,
          "trades": 203,
          "taker_buy_base": 40975.0,
          "taker_buy_quote": 6349.0312
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.157,
          "high": 0.1573,
          "low": 0.1556,
          "close": 0.1569,
          "volume": 94295.0,
          "close_time": 1747900799999,
          "quote_volume": 14733.999,
          "trades": 227,
          "taker_buy_base": 46311.0,
          "taker_buy_quote": 7234.6353
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.1571,
          "high": 0.1595,
          "low": 0.1571,
          "close": 0.1583,
          "volume": 51189.0,
          "close_time": 1747915199999,
          "quote_volume": 8110.4153,
          "trades": 178,
          "taker_buy_base": 32788.0,
          "taker_buy_quote": 5195.6739
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.1582,
          "high": 0.1609,
          "low": 0.1571,
          "close": 0.16,
          "volume": 69829.0,
          "close_time": 1747929599999,
          "quote_volume": 11106.4141,
          "trades": 241,
          "taker_buy_base": 40038.0,
          "taker_buy_quote": 6379.4313
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.1603,
          "high": 0.1609,
          "low": 0.159,
          "close": 0.1592,
          "volume": 51114.0,
          "close_time": 1747943999999,
          "quote_volume": 8182.5854,
          "trades": 158,
          "taker_buy_base": 19267.0,
          "taker_buy_quote": 3085.5543
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.16,
          "high": 0.161,
          "low": 0.1592,
          "close": 0.1606,
          "volume": 34795.0,
          "close_time": 1747958399999,
          "quote_volume": 5570.1907,
          "trades": 122,
          "taker_buy_base": 18297.0,
          "taker_buy_quote": 2930.7016
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1602,
          "high": 0.163,
          "low": 0.16,
          "close": 0.1625,
          "volume": 180083.0,
          "close_time": 1747972799999,
          "quote_volume": 28936.2883,
          "trades": 270,
          "taker_buy_base": 42069.0,
          "taker_buy_quote": 6786.058
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.1624,
          "high": 0.163,
          "low": 0.1579,
          "close": 0.1584,
          "volume": 72937.0,
          "close_time": 1747987199999,
          "quote_volume": 11648.2654,
          "trades": 210,
          "taker_buy_base": 30292.0,
          "taker_buy_quote": 4840.4889
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.1584,
          "high": 0.1612,
          "low": 0.1532,
          "close": 0.1539,
          "volume": 207389.0,
          "close_time": 1748001599999,
          "quote_volume": 33184.2833,
          "trades": 278,
          "taker_buy_base": 118840.0,
          "taker_buy_quote": 19077.1923
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.1526,
          "high": 0.1561,
          "low": 0.1496,
          "close": 0.1543,
          "volume": 246712.0,
          "close_time": 1748015999999,
          "quote_volume": 37820.3538,
          "trades": 401,
          "taker_buy_base": 173968.0,
          "taker_buy_quote": 26664.5834
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.1544,
          "high": 0.1556,
          "low": 0.1527,
          "close": 0.1534,
          "volume": 40521.0,
          "close_time": 1748030399999,
          "quote_volume": 6243.452,
          "trades": 172,
          "taker_buy_base": 13177.0,
          "taker_buy_quote": 2033.7728
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.1532,
          "high": 0.1532,
          "low": 0.1467,
          "close": 0.1473,
          "volume": 75286.0,
          "close_time": 1748044799999,
          "quote_volume": 11288.2814,
          "trades": 204,
          "taker_buy_base": 40567.0,
          "taker_buy_quote": 6085.5774
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1472,
          "high": 0.15,
          "low": 0.1469,
          "close": 0.1496,
          "volume": 50339.0,
          "close_time": 1748059199999,
          "quote_volume": 7490.9167,
          "trades": 185,
          "taker_buy_base": 23728.0,
          "taker_buy_quote": 3531.5847
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.1494,
          "high": 0.1507,
          "low": 0.1487,
          "close": 0.1488,
          "volume": 27905.0,
          "close_time": 1748073599999,
          "quote_volume": 4183.3349,
          "trades": 132,
          "taker_buy_base": 14279.0,
          "taker_buy_quote": 2141.2401
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.1491,
          "high": 0.1493,
          "low": 0.1478,
          "close": 0.1489,
          "volume": 51964.0,
          "close_time": 1748087999999,
          "quote_volume": 7716.9278,
          "trades": 124,
          "taker_buy_base": 26406.0,
          "taker_buy_quote": 3923.9121
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.1488,
          "high": 0.1498,
          "low": 0.1481,
          "close": 0.1484,
          "volume": 281854.0,
          "close_time": 1748102399999,
          "quote_volume": 42123.3588,
          "trades": 218,
          "taker_buy_base": 13276.0,
          "taker_buy_quote": 1979.9623
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.1483,
          "high": 0.1499,
          "low": 0.1477,
          "close": 0.1488,
          "volume": 39701.0,
          "close_time": 1748116799999,
          "quote_volume": 5900.9522,
          "trades": 150,
          "taker_buy_base": 13496.0,
          "taker_buy_quote": 2008.178
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.1487,
          "high": 0.149,
          "low": 0.1473,
          "close": 0.1479,
          "volume": 24198.0,
          "close_time": 1748131199999,
          "quote_volume": 3589.5519,
          "trades": 96,
          "taker_buy_base": 17229.0,
          "taker_buy_quote": 2556.5829
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1482,
          "high": 0.1487,
          "low": 0.1422,
          "close": 0.145,
          "volume": 262833.0,
          "close_time": 1748145599999,
          "quote_volume": 37784.0523,
          "trades": 352,
          "taker_buy_base": 110803.0,
          "taker_buy_quote": 15956.2852
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.1443,
          "high": 0.1453,
          "low": 0.1432,
          "close": 0.1437,
          "volume": 81756.0,
          "close_time": 1748159999999,
          "quote_volume": 11802.7506,
          "trades": 94,
          "taker_buy_base": 46494.0,
          "taker_buy_quote": 6714.4356
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.1435,
          "high": 0.1435,
          "low": 0.1415,
          "close": 0.1429,
          "volume": 25433.0,
          "close_time": 1748174399999,
          "quote_volume": 3623.6713,
          "trades": 86,
          "taker_buy_base": 15036.0,
          "taker_buy_quote": 2141.7538
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.1427,
          "high": 0.1444,
          "low": 0.1407,
          "close": 0.1422,
          "volume": 38974.0,
          "close_time": 1748188799999,
          "quote_volume": 5544.9625,
          "trades": 132,
          "taker_buy_base": 15455.0,
          "taker_buy_quote": 2194.2058
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.1421,
          "high": 0.1432,
          "low": 0.1412,
          "close": 0.1429,
          "volume": 31790.0,
          "close_time": 1748203199999,
          "quote_volume": 4524.0963,
          "trades": 73,
          "taker_buy_base": 18386.0,
          "taker_buy_quote": 2617.3792
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.143,
          "high": 0.1464,
          "low": 0.1414,
          "close": 0.1464,
          "volume": 195055.0,
          "close_time": 1748217599999,
          "quote_volume": 28191.4416,
          "trades": 346,
          "taker_buy_base": 37600.0,
          "taker_buy_quote": 5418.643
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1462,
          "high": 0.1471,
          "low": 0.1454,
          "close": 0.1462,
          "volume": 43077.0,
          "close_time": 1748231999999,
          "quote_volume": 6290.927,
          "trades": 150,
          "taker_buy_base": 20270.0,
          "taker_buy_quote": 2963.713
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.1461,
          "high": 0.147,
          "low": 0.146,
          "close": 0.1465,
          "volume": 36124.0,
          "close_time": 1748246399999,
          "quote_volume": 5287.8181,
          "trades": 111,
          "taker_buy_base": 17049.0,
          "taker_buy_quote": 2497.0425
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.1465,
          "high": 0.1467,
          "low": 0.144,
          "close": 0.1444,
          "volume": 46784.0,
          "close_time": 1748260799999,
          "quote_volume": 6783.577,
          "trades": 138,
          "taker_buy_base": 24199.0,
          "taker_buy_quote": 3511.0158
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.1446,
          "high": 0.1453,
          "low": 0.1427,
          "close": 0.1442,
          "volume": 57124.0,
          "close_time": 1748275199999,
          "quote_volume": 8227.3194,
          "trades": 138,
          "taker_buy_base": 25943.0,
          "taker_buy_quote": 3736.2005
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.1442,
          "high": 0.1442,
          "low": 0.1414,
          "close": 0.1426,
          "volume": 34072.0,
          "close_time": 1748289599999,
          "quote_volume": 4851.9484,
          "trades": 108,
          "taker_buy_base": 14854.0,
          "taker_buy_quote": 2118.757
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.1427,
          "high": 0.1436,
          "low": 0.1422,
          "close": 0.143,
          "volume": 50685.0,
          "close_time": 1748303999999,
          "quote_volume": 7239.8925,
          "trades": 125,
          "taker_buy_base": 33277.0,
          "taker_buy_quote": 4754.3031
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1432,
          "high": 0.1438,
          "low": 0.1397,
          "close": 0.143,
          "volume": 49672.0,
          "close_time": 1748318399999,
          "quote_volume": 7052.11,
          "trades": 137,
          "taker_buy_base": 24628.0,
          "taker_buy_quote": 3496.8881
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.1431,
          "high": 0.1462,
          "low": 0.1428,
          "close": 0.1458,
          "volume": 178984.0,
          "close_time": 1748332799999,
          "quote_volume": 26070.3035,
          "trades": 300,
          "taker_buy_base": 29250.0,
          "taker_buy_quote": 4239.8828
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.1462,
          "high": 0.1469,
          "low": 0.1452,
          "close": 0.146,
          "volume": 36183.0,
          "close_time": 1748347199999,
          "quote_volume": 5293.6841,
          "trades": 100,
          "taker_buy_base": 13877.0,
          "taker_buy_quote": 2030.7325
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.1462,
          "high": 0.148,
          "low": 0.1439,
          "close": 0.1453,
          "volume": 46959.0,
          "close_time": 1748361599999,
          "quote_volume": 6854.4472,
          "trades": 123,
          "taker_buy_base": 26183.0,
          "taker_buy_quote": 3827.9257
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.1455,
          "high": 0.1465,
          "low": 0.1449,
          "close": 0.1455,
          "volume": 37008.0,
          "close_time": 1748375999999,
          "quote_volume": 5398.5535,
          "trades": 135,
          "taker_buy_base": 17623.0,
          "taker_buy_quote": 2571.5806
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.1455,
          "high": 0.1461,
          "low": 0.144,
          "close": 0.1442,
          "volume": 36343.0,
          "close_time": 1748390399999,
          "quote_volume": 5270.4735,
          "trades": 85,
          "taker_buy_base": 15872.0,
          "taker_buy_quote": 2298.1003
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1442,
          "high": 0.1457,
          "low": 0.1437,
          "close": 0.1455,
          "volume": 49520.0,
          "close_time": 1748404799999,
          "quote_volume": 7156.4129,
          "trades": 125,
          "taker_buy_base": 25685.0,
          "taker_buy_quote": 3713.1224
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.1453,
          "high": 0.146,
          "low": 0.1435,
          "close": 0.1439,
          "volume": 102862.0,
          "close_time": 1748419199999,
          "quote_volume": 14977.3663,
          "trades": 120,
          "taker_buy_base": 15908.0,
          "taker_buy_quote": 2308.2565
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.1441,
          "high": 0.145,
          "low": 0.142,
          "close": 0.145,
          "volume": 39882.0,
          "close_time": 1748433599999,
          "quote_volume": 5720.3335,
          "trades": 122,
          "taker_buy_base": 22674.0,
          "taker_buy_quote": 3254.3496
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.145,
          "high": 0.1463,
          "low": 0.1404,
          "close": 0.1408,
          "volume": 210925.0,
          "close_time": 1748447999999,
          "quote_volume": 29949.5813,
          "trades": 200,
          "taker_buy_base": 88425.0,
          "taker_buy_quote": 12569.1694
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.141,
          "high": 0.1427,
          "low": 0.1391,
          "close": 0.1392,
          "volume": 77964.0,
          "close_time": 1748462399999,
          "quote_volume": 11019.4312,
          "trades": 172,
          "taker_buy_base": 40921.0,
          "taker_buy_quote": 5782.8406
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.1393,
          "high": 0.1433,
          "low": 0.1393,
          "close": 0.1429,
          "volume": 62727.0,
          "close_time": 1748476799999,
          "quote_volume": 8863.2932,
          "trades": 182,
          "taker_buy_base": 35222.0,
          "taker_buy_quote": 4977.5109
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1431,
          "high": 0.1453,
          "low": 0.1426,
          "close": 0.1444,
          "volume": 57614.0,
          "close_time": 1748491199999,
          "quote_volume": 8295.3049,
          "trades": 193,
          "taker_buy_base": 28414.0,
          "taker_buy_quote": 4089.3026
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.1444,
          "high": 0.1444,
          "low": 0.1418,
          "close": 0.1427,
          "volume": 47692.0,
          "close_time": 1748505599999,
          "quote_volume": 6812.262,
          "trades": 102,
          "taker_buy_base": 29415.0,
          "taker_buy_quote": 4202.6531
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.1422,
          "high": 0.1432,
          "low": 0.1419,
          "close": 0.143,
          "volume": 56775.0,
          "close_time": 1748519999999,
          "quote_volume": 8095.493,
          "trades": 111,
          "taker_buy_base": 32877.0,
          "taker_buy_quote": 4687.4563
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.1428,
          "high": 0.1429,
          "low": 0.1392,
          "close": 0.1401,
          "volume": 47089.0,
          "close_time": 1748534399999,
          "quote_volume": 6621.0814,
          "trades": 125,
          "taker_buy_base": 18738.0,
          "taker_buy_quote": 2631.6351
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.1399,
          "high": 0.1403,
          "low": 0.1379,
          "close": 0.1385,
          "volume": 93596.0,
          "close_time": 1748548799999,
          "quote_volume": 13025.8133,
          "trades": 182,
          "taker_buy_base": 47403.0,
          "taker_buy_quote": 6596.3689
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.1386,
          "high": 0.1402,
          "low": 0.1375,
          "close": 0.1381,
          "volume": 73089.0,
          "close_time": 1748563199999,
          "quote_volume": 10149.2748,
          "trades": 168,
          "taker_buy_base": 38624.0,
          "taker_buy_quote": 5366.2098
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1387,
          "high": 0.139,
          "low": 0.1319,
          "close": 0.1358,
          "volume": 126135.0,
          "close_time": 1748577599999,
          "quote_volume": 17124.9746,
          "trades": 227,
          "taker_buy_base": 71617.0,
          "taker_buy_quote": 9741.5648
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.1356,
          "high": 0.1365,
          "low": 0.1338,
          "close": 0.1344,
          "volume": 75659.0,
          "close_time": 1748591999999,
          "quote_volume": 10220.4726,
          "trades": 125,
          "taker_buy_base": 38779.0,
          "taker_buy_quote": 5237.0995
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.1341,
          "high": 0.1362,
          "low": 0.1335,
          "close": 0.1356,
          "volume": 106132.0,
          "close_time": 1748606399999,
          "quote_volume": 14304.6229,
          "trades": 181,
          "taker_buy_base": 58748.0,
          "taker_buy_quote": 7920.8413
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.1354,
          "high": 0.1354,
          "low": 0.1337,
          "close": 0.1337,
          "volume": 255741.0,
          "close_time": 1748620799999,
          "quote_volume": 34409.511,
          "trades": 237,
          "taker_buy_base": 58473.0,
          "taker_buy_quote": 7868.2569
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.1338,
          "high": 0.1345,
          "low": 0.1299,
          "close": 0.1328,
          "volume": 308843.0,
          "close_time": 1748635199999,
          "quote_volume": 40320.9011,
          "trades": 307,
          "taker_buy_base": 235167.0,
          "taker_buy_quote": 30678.6731
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.1327,
          "high": 0.133,
          "low": 0.1278,
          "close": 0.1278,
          "volume": 50499.0,
          "close_time": 1748649599999,
          "quote_volume": 6587.172,
          "trades": 116,
          "taker_buy_base": 22427.0,
          "taker_buy_quote": 2925.9424
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1274,
          "high": 0.1279,
          "low": 0.1246,
          "close": 0.1272,
          "volume": 67399.0,
          "close_time": 1748663999999,
          "quote_volume": 8518.5438,
          "trades": 164,
          "taker_buy_base": 33504.0,
          "taker_buy_quote": 4242.3593
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.1272,
          "high": 0.1295,
          "low": 0.127,
          "close": 0.1292,
          "volume": 45708.0,
          "close_time": 1748678399999,
          "quote_volume": 5886.0327,
          "trades": 177,
          "taker_buy_base": 24783.0,
          "taker_buy_quote": 3191.8824
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.1293,
          "high": 0.1298,
          "low": 0.1269,
          "close": 0.1271,
          "volume": 79396.0,
          "close_time": 1748692799999,
          "quote_volume": 10163.7112,
          "trades": 155,
          "taker_buy_base": 38786.0,
          "taker_buy_quote": 4979.2031
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.1283,
          "high": 0.1298,
          "low": 0.1273,
          "close": 0.1291,
          "volume": 57721.0,
          "close_time": 1748707199999,
          "quote_volume": 7441.0251,
          "trades": 153,
          "taker_buy_base": 34387.0,
          "taker_buy_quote": 4436.1113
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.1293,
          "high": 0.1307,
          "low": 0.129,
          "close": 0.1299,
          "volume": 27648.0,
          "close_time": 1748721599999,
          "quote_volume": 3588.8838,
          "trades": 100,
          "taker_buy_base": 11845.0,
          "taker_buy_quote": 1538.1273
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.1301,
          "high": 0.131,
          "low": 0.1299,
          "close": 0.1302,
          "volume": 22662.0,
          "close_time": 1748735999999,
          "quote_volume": 2955.254,
          "trades": 68,
          "taker_buy_base": 11837.0,
          "taker_buy_quote": 1544.1022
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1302,
          "high": 0.1305,
          "low": 0.1289,
          "close": 0.1296,
          "volume": 14010.0,
          "close_time": 1748750399999,
          "quote_volume": 1818.312,
          "trades": 74,
          "taker_buy_base": 6932.0,
          "taker_buy_quote": 900.0369
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.1296,
          "high": 0.1309,
          "low": 0.1296,
          "close": 0.1298,
          "volume": 22834.0,
          "close_time": 1748764799999,
          "quote_volume": 2973.2763,
          "trades": 65,
          "taker_buy_base": 11757.0,
          "taker_buy_quote": 1530.3801
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.13,
          "high": 0.13,
          "low": 0.1279,
          "close": 0.1293,
          "volume": 21325.0,
          "close_time": 1748779199999,
          "quote_volume": 2757.7347,
          "trades": 87,
          "taker_buy_base": 6860.0,
          "taker_buy_quote": 887.9048
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.1292,
          "high": 0.1314,
          "low": 0.1285,
          "close": 0.1313,
          "volume": 34211.0,
          "close_time": 1748793599999,
          "quote_volume": 4462.2092,
          "trades": 97,
          "taker_buy_base": 17768.0,
          "taker_buy_quote": 2317.6518
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.1313,
          "high": 0.1325,
          "low": 0.1302,
          "close": 0.1313,
          "volume": 31425.0,
          "close_time": 1748807999999,
          "quote_volume": 4125.4936,
          "trades": 101,
          "taker_buy_base": 15793.0,
          "taker_buy_quote": 2071.8761
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.1316,
          "high": 0.1328,
          "low": 0.1312,
          "close": 0.1321,
          "volume": 36738.0,
          "close_time": 1748822399999,
          "quote_volume": 4855.9477,
          "trades": 92,
          "taker_buy_base": 21090.0,
          "taker_buy_quote": 2783.134
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1322,
          "high": 0.1328,
          "low": 0.1303,
          "close": 0.1307,
          "volume": 16997.0,
          "close_time": 1748836799999,
          "quote_volume": 2229.6038,
          "trades": 54,
          "taker_buy_base": 8821.0,
          "taker_buy_quote": 1159.1141
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.1307,
          "high": 0.1328,
          "low": 0.13,
          "close": 0.1322,
          "volume": 29771.0,
          "close_time": 1748851199999,
          "quote_volume": 3914.2737,
          "trades": 108,
          "taker_buy_base": 18630.0,
          "taker_buy_quote": 2447.9551
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.1323,
          "high": 0.133,
          "low": 0.1313,
          "close": 0.1328,
          "volume": 56394.0,
          "close_time": 1748865599999,
          "quote_volume": 7448.3945,
          "trades": 120,
          "taker_buy_base": 28731.0,
          "taker_buy_quote": 3797.8839
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.1325,
          "high": 0.134,
          "low": 0.1321,
          "close": 0.1337,
          "volume": 51487.0,
          "close_time": 1748879999999,
          "quote_volume": 6859.4737,
          "trades": 146,
          "taker_buy_base": 22323.0,
          "taker_buy_quote": 2975.1911
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.1336,
          "high": 0.1344,
          "low": 0.1325,
          "close": 0.1327,
          "volume": 31883.0,
          "close_time": 1748894399999,
          "quote_volume": 4250.1292,
          "trades": 105,
          "taker_buy_base": 15067.0,
          "taker_buy_quote": 2010.9425
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.133,
          "high": 0.1372,
          "low": 0.133,
          "close": 0.1367,
          "volume": 50365.0,
          "close_time": 1748908799999,
          "quote_volume": 6824.0591,
          "trades": 158,
          "taker_buy_base": 29852.0,
          "taker_buy_quote": 4038.091
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1368,
          "high": 0.1392,
          "low": 0.1368,
          "close": 0.1375,
          "volume": 113977.0,
          "close_time": 1748923199999,
          "quote_volume": 15735.7338,
          "trades": 187,
          "taker_buy_base": 52672.0,
          "taker_buy_quote": 7271.557
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.1377,
          "high": 0.14,
          "low": 0.1366,
          "close": 0.1385,
          "volume": 106396.0,
          "close_time": 1748937599999,
          "quote_volume": 14756.8348,
          "trades": 181,
          "taker_buy_base": 68280.0,
          "taker_buy_quote": 9489.2453
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.1385,
          "high": 0.1394,
          "low": 0.137,
          "close": 0.1387,
          "volume": 56252.0,
          "close_time": 1748951999999,
          "quote_volume": 7787.285,
          "trades": 109,
          "taker_buy_base": 25143.0,
          "taker_buy_quote": 3484.5778
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.1389,
          "high": 0.1404,
          "low": 0.1384,
          "close": 0.1396,
          "volume": 72839.0,
          "close_time": 1748966399999,
          "quote_volume": 10165.8123,
          "trades": 151,
          "taker_buy_base": 38464.0,
          "taker_buy_quote": 5366.1987
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.1396,
          "high": 0.1407,
          "low": 0.1395,
          "close": 0.1401,
          "volume": 31244.0,
          "close_time": 1748980799999,
          "quote_volume": 4377.7464,
          "trades": 90,
          "taker_buy_base": 16581.0,
          "taker_buy_quote": 2321.6274
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.1404,
          "high": 0.1404,
          "low": 0.1378,
          "close": 0.1386,
          "volume": 44823.0,
          "close_time": 1748995199999,
          "quote_volume": 6225.0105,
          "trades": 134,
          "taker_buy_base": 17089.0,
          "taker_buy_quote": 2375.0997
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1391,
          "high": 0.1408,
          "low": 0.1385,
          "close": 0.1399,
          "volume": 31883.0,
          "close_time": 1749009599999,
          "quote_volume": 4459.0518,
          "trades": 124,
          "taker_buy_base": 18343.0,
          "taker_buy_quote": 2565.1208
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.1398,
          "high": 0.1401,
          "low": 0.1389,
          "close": 0.1391,
          "volume": 46400.0,
          "close_time": 1749023999999,
          "quote_volume": 6470.3923,
          "trades": 63,
          "taker_buy_base": 26670.0,
          "taker_buy_quote": 3718.8825
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.1394,
          "high": 0.1399,
          "low": 0.1371,
          "close": 0.1371,
          "volume": 69999.0,
          "close_time": 1749038399999,
          "quote_volume": 9673.0786,
          "trades": 123,
          "taker_buy_base": 34263.0,
          "taker_buy_quote": 4735.6618
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.137,
          "high": 0.1381,
          "low": 0.1355,
          "close": 0.1377,
          "volume": 73885.0,
          "close_time": 1749052799999,
          "quote_volume": 10096.5218,
          "trades": 180,
          "taker_buy_base": 40013.0,
          "taker_buy_quote": 5475.7418
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.138,
          "high": 0.138,
          "low": 0.1359,
          "close": 0.1359,
          "volume": 26919.0,
          "close_time": 1749067199999,
          "quote_volume": 3686.0142,
          "trades": 81,
          "taker_buy_base": 8794.0,
          "taker_buy_quote": 1205.7844
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.1359,
          "high": 0.1359,
          "low": 0.1341,
          "close": 0.1344,
          "volume": 68040.0,
          "close_time": 1749081599999,
          "quote_volume": 9178.2253,
          "trades": 114,
          "taker_buy_base": 35229.0,
          "taker_buy_quote": 4758.9381
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1344,
          "high": 0.1361,
          "low": 0.1336,
          "close": 0.1348,
          "volume": 155337.0,
          "close_time": 1749095999999,
          "quote_volume": 20908.737,
          "trades": 178,
          "taker_buy_base": 90327.0,
          "taker_buy_quote": 12158.3126
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.1352,
          "high": 0.138,
          "low": 0.1333,
          "close": 0.1352,
          "volume": 106795.0,
          "close_time": 1749110399999,
          "quote_volume": 14497.3732,
          "trades": 228,
          "taker_buy_base": 67003.0,
          "taker_buy_quote": 9117.4454
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.1353,
          "high": 0.1357,
          "low": 0.1343,
          "close": 0.1354,
          "volume": 62239.0,
          "close_time": 1749124799999,
          "quote_volume": 8396.4011,
          "trades": 133,
          "taker_buy_base": 28710.0,
          "taker_buy_quote": 3873.8538
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.1356,
          "high": 0.1371,
          "low": 0.1335,
          "close": 0.1353,
          "volume": 81549.0,
          "close_time": 1749139199999,
          "quote_volume": 11084.9609,
          "trades": 164,
          "taker_buy_base": 23218.0,
          "taker_buy_quote": 3149.1233
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.1352,
          "high": 0.1352,
          "low": 0.1298,
          "close": 0.1319,
          "volume": 52398.0,
          "close_time": 1749153599999,
          "quote_volume": 6958.8322,
          "trades": 162,
          "taker_buy_base": 21386.0,
          "taker_buy_quote": 2843.4497
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.1317,
          "high": 0.1317,
          "low": 0.1277,
          "close": 0.1293,
          "volume": 78785.0,
          "close_time": 1749167999999,
          "quote_volume": 10179.9103,
          "trades": 152,
          "taker_buy_base": 42536.0,
          "taker_buy_quote": 5494.3608
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1291,
          "high": 0.1305,
          "low": 0.1286,
          "close": 0.1304,
          "volume": 80133.0,
          "close_time": 1749182399999,
          "quote_volume": 10364.1342,
          "trades": 120,
          "taker_buy_base": 40648.0,
          "taker_buy_quote": 5255.5722
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.1304,
          "high": 0.131,
          "low": 0.13,
          "close": 0.1307,
          "volume": 133353.0,
          "close_time": 1749196799999,
          "quote_volume": 17436.6777,
          "trades": 158,
          "taker_buy_base": 21946.0,
          "taker_buy_quote": 2865.3877
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.1308,
          "high": 0.132,
          "low": 0.1308,
          "close": 0.1314,
          "volume": 34549.0,
          "close_time": 1749211199999,
          "quote_volume": 4533.7368,
          "trades": 102,
          "taker_buy_base": 18192.0,
          "taker_buy_quote": 2391.5123
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.1316,
          "high": 0.1358,
          "low": 0.1316,
          "close": 0.1347,
          "volume": 200420.0,
          "close_time": 1749225599999,
          "quote_volume": 26831.9953,
          "trades": 240,
          "taker_buy_base": 147285.0,
          "taker_buy_quote": 19714.6388
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.1348,
          "high": 0.1349,
          "low": 0.1321,
          "close": 0.1329,
          "volume": 47437.0,
          "close_time": 1749239999999,
          "quote_volume": 6339.8584,
          "trades": 113,
          "taker_buy_base": 24555.0,
          "taker_buy_quote": 3280.7809
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.1333,
          "high": 0.134,
          "low": 0.1323,
          "close": 0.1324,
          "volume": 19962.0,
          "close_time": 1749254399999,
          "quote_volume": 2657.5549,
          "trades": 76,
          "taker_buy_base": 10901.0,
          "taker_buy_quote": 1450.0934
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1324,
          "high": 0.1353,
          "low": 0.1321,
          "close": 0.1352,
          "volume": 51709.0,
          "close_time": 1749268799999,
          "quote_volume": 6934.4521,
          "trades": 93,
          "taker_buy_base": 25587.0,
          "taker_buy_quote": 3435.8734
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.1348,
          "high": 0.1367,
          "low": 0.1348,
          "close": 0.1367,
          "volume": 22240.0,
          "close_time": 1749283199999,
          "quote_volume": 3024.9072,
          "trades": 53,
          "taker_buy_base": 11242.0,
          "taker_buy_quote": 1531.4175
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.1369,
          "high": 0.1374,
          "low": 0.136,
          "close": 0.1369,
          "volume": 129576.0,
          "close_time": 1749297599999,
          "quote_volume": 17707.1278,
          "trades": 201,
          "taker_buy_base": 57597.0,
          "taker_buy_quote": 7876.7101
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.137,
          "high": 0.1375,
          "low": 0.1363,
          "close": 0.137,
          "volume": 55726.0,
          "close_time": 1749311999999,
          "quote_volume": 7627.9614,
          "trades": 95,
          "taker_buy_base": 24893.0,
          "taker_buy_quote": 3405.6577
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.1369,
          "high": 0.1376,
          "low": 0.1365,
          "close": 0.137,
          "volume": 28553.0,
          "close_time": 1749326399999,
          "quote_volume": 3913.1865,
          "trades": 56,
          "taker_buy_base": 13713.0,
          "taker_buy_quote": 1878.8716
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.1372,
          "high": 0.138,
          "low": 0.1372,
          "close": 0.1376,
          "volume": 19089.0,
          "close_time": 1749340799999,
          "quote_volume": 2624.2235,
          "trades": 84,
          "taker_buy_base": 10151.0,
          "taker_buy_quote": 1394.0264
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.1376,
          "high": 0.1383,
          "low": 0.1372,
          "close": 0.1374,
          "volume": 40232.0,
          "close_time": 1749355199999,
          "quote_volume": 5541.0235,
          "trades": 102,
          "taker_buy_base": 21177.0,
          "taker_buy_quote": 2916.7521
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.1371,
          "high": 0.1374,
          "low": 0.1362,
          "close": 0.1362,
          "volume": 31367.0,
          "close_time": 1749369599999,
          "quote_volume": 4290.1598,
          "trades": 51,
          "taker_buy_base": 19243.0,
          "taker_buy_quote": 2630.1644
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.1364,
          "high": 0.1372,
          "low": 0.1354,
          "close": 0.1372,
          "volume": 20737.0,
          "close_time": 1749383999999,
          "quote_volume": 2829.5168,
          "trades": 51,
          "taker_buy_base": 11828.0,
          "taker_buy_quote": 1614.976
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.1371,
          "high": 0.1382,
          "low": 0.1364,
          "close": 0.1374,
          "volume": 233270.0,
          "close_time": 1749398399999,
          "quote_volume": 32142.345,
          "trades": 201,
          "taker_buy_base": 43136.0,
          "taker_buy_quote": 5929.7029
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.1373,
          "high": 0.1383,
          "low": 0.1371,
          "close": 0.1379,
          "volume": 19533.0,
          "close_time": 1749412799999,
          "quote_volume": 2694.0731,
          "trades": 72,
          "taker_buy_base": 6379.0,
          "taker_buy_quote": 879.8815
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.1377,
          "high": 0.1382,
          "low": 0.1365,
          "close": 0.1365,
          "volume": 12383.0,
          "close_time": 1749427199999,
          "quote_volume": 1699.23,
          "trades": 54,
          "taker_buy_base": 3673.0,
          "taker_buy_quote": 506.1324
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1369,
          "high": 0.1372,
          "low": 0.1356,
          "close": 0.1358,
          "volume": 28737.0,
          "close_time": 1749441599999,
          "quote_volume": 3930.8633,
          "trades": 80,
          "taker_buy_base": 15446.0,
          "taker_buy_quote": 2113.1105
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.1367,
          "high": 0.1367,
          "low": 0.1344,
          "close": 0.1348,
          "volume": 30010.0,
          "close_time": 1749455999999,
          "quote_volume": 4046.464,
          "trades": 61,
          "taker_buy_base": 12088.0,
          "taker_buy_quote": 1629.8006
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.135,
          "high": 0.1381,
          "low": 0.1346,
          "close": 0.1375,
          "volume": 42421.0,
          "close_time": 1749470399999,
          "quote_volume": 5793.5633,
          "trades": 97,
          "taker_buy_base": 22542.0,
          "taker_buy_quote": 3078.2087
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.1377,
          "high": 0.138,
          "low": 0.1364,
          "close": 0.1377,
          "volume": 15298.0,
          "close_time": 1749484799999,
          "quote_volume": 2099.1648,
          "trades": 52,
          "taker_buy_base": 6639.0,
          "taker_buy_quote": 912.8225
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.138,
          "high": 0.1394,
          "low": 0.138,
          "close": 0.1391,
          "volume": 205518.0,
          "close_time": 1749499199999,
          "quote_volume": 28546.6141,
          "trades": 198,
          "taker_buy_base": 153704.0,
          "taker_buy_quote": 21347.765
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.1393,
          "high": 0.1427,
          "low": 0.1392,
          "close": 0.142,
          "volume": 102990.0,
          "close_time": 1749513599999,
          "quote_volume": 14585.7535,
          "trades": 172,
          "taker_buy_base": 59869.0,
          "taker_buy_quote": 8470.6412
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1422,
          "high": 0.1435,
          "low": 0.1418,
          "close": 0.1421,
          "volume": 49685.0,
          "close_time": 1749527999999,
          "quote_volume": 7077.99,
          "trades": 95,
          "taker_buy_base": 30661.0,
          "taker_buy_quote": 4370.4262
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.142,
          "high": 0.1423,
          "low": 0.1399,
          "close": 0.1406,
          "volume": 178712.0,
          "close_time": 1749542399999,
          "quote_volume": 25159.8146,
          "trades": 244,
          "taker_buy_base": 67278.0,
          "taker_buy_quote": 9479.2751
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.1407,
          "high": 0.1435,
          "low": 0.1399,
          "close": 0.1429,
          "volume": 50638.0,
          "close_time": 1749556799999,
          "quote_volume": 7161.0448,
          "trades": 122,
          "taker_buy_base": 21808.0,
          "taker_buy_quote": 3089.6742
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.1432,
          "high": 0.145,
          "low": 0.1412,
          "close": 0.142,
          "volume": 65407.0,
          "close_time": 1749571199999,
          "quote_volume": 9382.7193,
          "trades": 211,
          "taker_buy_base": 31864.0,
          "taker_buy_quote": 4576.575
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.1427,
          "high": 0.1465,
          "low": 0.1425,
          "close": 0.1451,
          "volume": 121194.0,
          "close_time": 1749585599999,
          "quote_volume": 17423.9098,
          "trades": 230,
          "taker_buy_base": 92370.0,
          "taker_buy_quote": 13268.7922
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.1449,
          "high": 0.1471,
          "low": 0.1447,
          "close": 0.1471,
          "volume": 114979.0,
          "close_time": 1749599999999,
          "quote_volume": 16745.0936,
          "trades": 115,
          "taker_buy_base": 89770.0,
          "taker_buy_quote": 13072.0085
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.147,
          "high": 0.147,
          "low": 0.1456,
          "close": 0.1466,
          "volume": 131746.0,
          "close_time": 1749614399999,
          "quote_volume": 19293.5581,
          "trades": 166,
          "taker_buy_base": 48429.0,
          "taker_buy_quote": 7089.841
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.1464,
          "high": 0.1473,
          "low": 0.146,
          "close": 0.1466,
          "volume": 215754.0,
          "close_time": 1749628799999,
          "quote_volume": 31558.6641,
          "trades": 118,
          "taker_buy_base": 181830.0,
          "taker_buy_quote": 26589.9358
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.1466,
          "high": 0.1468,
          "low": 0.1438,
          "close": 0.144,
          "volume": 29259.0,
          "close_time": 1749643199999,
          "quote_volume": 4239.8844,
          "trades": 91,
          "taker_buy_base": 13040.0,
          "taker_buy_quote": 1888.5094
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.1442,
          "high": 0.1478,
          "low": 0.144,
          "close": 0.1472,
          "volume": 104557.0,
          "close_time": 1749657599999,
          "quote_volume": 15318.1065,
          "trades": 211,
          "taker_buy_base": 38764.0,
          "taker_buy_quote": 5676.4583
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.1472,
          "high": 0.1477,
          "low": 0.144,
          "close": 0.144,
          "volume": 104068.0,
          "close_time": 1749671999999,
          "quote_volume": 15241.1806,
          "trades": 288,
          "taker_buy_base": 76332.0,
          "taker_buy_quote": 11185.6656
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.1436,
          "high": 0.1448,
          "low": 0.1409,
          "close": 0.1419,
          "volume": 57984.0,
          "close_time": 1749686399999,
          "quote_volume": 8303.5297,
          "trades": 89,
          "taker_buy_base": 41240.0,
          "taker_buy_quote": 5913.3826
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1415,
          "high": 0.1418,
          "low": 0.1387,
          "close": 0.14,
          "volume": 44444.0,
          "close_time": 1749700799999,
          "quote_volume": 6230.9944,
          "trades": 85,
          "taker_buy_base": 22369.0,
          "taker_buy_quote": 3139.7837
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.1394,
          "high": 0.14,
          "low": 0.1386,
          "close": 0.1388,
          "volume": 44983.0,
          "close_time": 1749715199999,
          "quote_volume": 6265.9818,
          "trades": 86,
          "taker_buy_base": 24988.0,
          "taker_buy_quote": 3483.02
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.1387,
          "high": 0.139,
          "low": 0.1365,
          "close": 0.137,
          "volume": 59325.0,
          "close_time": 1749729599999,
          "quote_volume": 8191.9822,
          "trades": 98,
          "taker_buy_base": 26799.0,
          "taker_buy_quote": 3702.3397
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.1366,
          "high": 0.1398,
          "low": 0.1357,
          "close": 0.1361,
          "volume": 275300.0,
          "close_time": 1749743999999,
          "quote_volume": 38187.6387,
          "trades": 272,
          "taker_buy_base": 44247.0,
          "taker_buy_quote": 6126.3008
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.1363,
          "high": 0.1382,
          "low": 0.1337,
          "close": 0.1339,
          "volume": 49450.0,
          "close_time": 1749758399999,
          "quote_volume": 6766.9407,
          "trades": 133,
          "taker_buy_base": 22013.0,
          "taker_buy_quote": 3016.2114
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.1343,
          "high": 0.1348,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 29830.0,
          "close_time": 1749772799999,
          "quote_volume": 3967.3461,
          "trades": 90,
          "taker_buy_base": 14164.0,
          "taker_buy_quote": 1886.263
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1323,
          "high": 0.1324,
          "low": 0.1235,
          "close": 0.1269,
          "volume": 310352.0,
          "close_time": 1749787199999,
          "quote_volume": 38758.2417,
          "trades": 280,
          "taker_buy_base": 240112.0,
          "taker_buy_quote": 29883.2449
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.1258,
          "high": 0.126,
          "low": 0.1237,
          "close": 0.1246,
          "volume": 48033.0,
          "close_time": 1749801599999,
          "quote_volume": 6007.514,
          "trades": 99,
          "taker_buy_base": 23478.0,
          "taker_buy_quote": 2936.5064
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.1251,
          "high": 0.1261,
          "low": 0.124,
          "close": 0.1256,
          "volume": 34624.0,
          "close_time": 1749815999999,
          "quote_volume": 4329.5754,
          "trades": 111,
          "taker_buy_base": 21177.0,
          "taker_buy_quote": 2650.798
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.1256,
          "high": 0.1277,
          "low": 0.1243,
          "close": 0.1271,
          "volume": 39699.0,
          "close_time": 1749830399999,
          "quote_volume": 5002.4548,
          "trades": 94,
          "taker_buy_base": 21663.0,
          "taker_buy_quote": 2735.2597
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.1265,
          "high": 0.1282,
          "low": 0.1263,
          "close": 0.127,
          "volume": 35761.0,
          "close_time": 1749844799999,
          "quote_volume": 4546.9724,
          "trades": 97,
          "taker_buy_base": 18248.0,
          "taker_buy_quote": 2321.0458
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.1274,
          "high": 0.129,
          "low": 0.127,
          "close": 0.1287,
          "volume": 25295.0,
          "close_time": 1749859199999,
          "quote_volume": 3244.4674,
          "trades": 70,
          "taker_buy_base": 13140.0,
          "taker_buy_quote": 1686.9356
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.129,
          "high": 0.1294,
          "low": 0.1277,
          "close": 0.128,
          "volume": 29107.0,
          "close_time": 1749873599999,
          "quote_volume": 3753.3717,
          "trades": 54,
          "taker_buy_base": 15804.0,
          "taker_buy_quote": 2039.4477
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.1279,
          "high": 0.1286,
          "low": 0.127,
          "close": 0.1278,
          "volume": 49977.0,
          "close_time": 1749887999999,
          "quote_volume": 6371.0885,
          "trades": 81,
          "taker_buy_base": 13879.0,
          "taker_buy_quote": 1773.191
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.1272,
          "high": 0.1286,
          "low": 0.1266,
          "close": 0.1286,
          "volume": 99930.0,
          "close_time": 1749902399999,
          "quote_volume": 12731.3839,
          "trades": 127,
          "taker_buy_base": 67781.0,
          "taker_buy_quote": 8630.3915
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.1286,
          "high": 0.1291,
          "low": 0.1273,
          "close": 0.1277,
          "volume": 47503.0,
          "close_time": 1749916799999,
          "quote_volume": 6091.7247,
          "trades": 84,
          "taker_buy_base": 21517.0,
          "taker_buy_quote": 2764.094
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.128,
          "high": 0.128,
          "low": 0.1257,
          "close": 0.1267,
          "volume": 34872.0,
          "close_time": 1749931199999,
          "quote_volume": 4415.4028,
          "trades": 77,
          "taker_buy_base": 17015.0,
          "taker_buy_quote": 2155.7689
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.1266,
          "high": 0.129,
          "low": 0.1259,
          "close": 0.1286,
          "volume": 23315.0,
          "close_time": 1749945599999,
          "quote_volume": 2976.5696,
          "trades": 73,
          "taker_buy_base": 12447.0,
          "taker_buy_quote": 1591.6976
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1284,
          "high": 0.1288,
          "low": 0.128,
          "close": 0.1282,
          "volume": 26149.0,
          "close_time": 1749959999999,
          "quote_volume": 3357.9218,
          "trades": 54,
          "taker_buy_base": 12739.0,
          "taker_buy_quote": 1635.8572
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.1283,
          "high": 0.1294,
          "low": 0.1279,
          "close": 0.1282,
          "volume": 32796.0,
          "close_time": 1749974399999,
          "quote_volume": 4218.4895,
          "trades": 56,
          "taker_buy_base": 19308.0,
          "taker_buy_quote": 2485.1818
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.128,
          "high": 0.1286,
          "low": 0.1274,
          "close": 0.1281,
          "volume": 28289.0,
          "close_time": 1749988799999,
          "quote_volume": 3621.647,
          "trades": 98,
          "taker_buy_base": 17493.0,
          "taker_buy_quote": 2240.5743
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.1282,
          "high": 0.1288,
          "low": 0.1272,
          "close": 0.1277,
          "volume": 58666.0,
          "close_time": 1750003199999,
          "quote_volume": 7508.2405,
          "trades": 129,
          "taker_buy_base": 28634.0,
          "taker_buy_quote": 3664.1023
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.1278,
          "high": 0.1278,
          "low": 0.126,
          "close": 0.1261,
          "volume": 55277.0,
          "close_time": 1750017599999,
          "quote_volume": 7025.5385,
          "trades": 129,
          "taker_buy_base": 17274.0,
          "taker_buy_quote": 2196.9931
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.1262,
          "high": 0.1271,
          "low": 0.1243,
          "close": 0.1269,
          "volume": 61587.0,
          "close_time": 1750031999999,
          "quote_volume": 7748.7436,
          "trades": 114,
          "taker_buy_base": 31290.0,
          "taker_buy_quote": 3938.9554
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1267,
          "high": 0.1282,
          "low": 0.1258,
          "close": 0.1271,
          "volume": 33366.0,
          "close_time": 1750046399999,
          "quote_volume": 4233.8125,
          "trades": 73,
          "taker_buy_base": 19414.0,
          "taker_buy_quote": 2466.9355
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1273,
          "high": 0.1302,
          "low": 0.1273,
          "close": 0.13,
          "volume": 35762.0,
          "close_time": 1750060799999,
          "quote_volume": 4622.674,
          "trades": 71,
          "taker_buy_base": 20518.0,
          "taker_buy_quote": 2651.8382
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.13,
          "high": 0.1306,
          "low": 0.1289,
          "close": 0.1295,
          "volume": 24734.0,
          "close_time": 1750075199999,
          "quote_volume": 3211.0771,
          "trades": 77,
          "taker_buy_base": 9813.0,
          "taker_buy_quote": 1274.1099
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.1294,
          "high": 0.1312,
          "low": 0.1291,
          "close": 0.1306,
          "volume": 60887.0,
          "close_time": 1750089599999,
          "quote_volume": 7944.3616,
          "trades": 159,
          "taker_buy_base": 20210.0,
          "taker_buy_quote": 2635.6301
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.1309,
          "high": 0.1321,
          "low": 0.1308,
          "close": 0.1312,
          "volume": 18337.0,
          "close_time": 1750103999999,
          "quote_volume": 2409.7075,
          "trades": 70,
          "taker_buy_base": 11704.0,
          "taker_buy_quote": 1539.474
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.131,
          "high": 0.1318,
          "low": 0.1268,
          "close": 0.1268,
          "volume": 37654.0,
          "close_time": 1750118399999,
          "quote_volume": 4887.5978,
          "trades": 84,
          "taker_buy_base": 18935.0,
          "taker_buy_quote": 2453.4934
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1268,
          "high": 0.1281,
          "low": 0.1248,
          "close": 0.1276,
          "volume": 55461.0,
          "close_time": 1750132799999,
          "quote_volume": 7014.8076,
          "trades": 111,
          "taker_buy_base": 27521.0,
          "taker_buy_quote": 3485.6566
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.1272,
          "high": 0.1272,
          "low": 0.1257,
          "close": 0.1261,
          "volume": 25754.0,
          "close_time": 1750147199999,
          "quote_volume": 3245.6172,
          "trades": 109,
          "taker_buy_base": 14767.0,
          "taker_buy_quote": 1859.88
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.1259,
          "high": 0.1259,
          "low": 0.1244,
          "close": 0.1251,
          "volume": 33732.0,
          "close_time": 1750161599999,
          "quote_volume": 4217.3845,
          "trades": 72,
          "taker_buy_base": 17581.0,
          "taker_buy_quote": 2197.4225
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.1249,
          "high": 0.1262,
          "low": 0.1227,
          "close": 0.1231,
          "volume": 146638.0,
          "close_time": 1750175999999,
          "quote_volume": 18436.0974,
          "trades": 143,
          "taker_buy_base": 14883.0,
          "taker_buy_quote": 1858.9562
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.1231,
          "high": 0.1247,
          "low": 0.1216,
          "close": 0.1242,
          "volume": 36758.0,
          "close_time": 1750190399999,
          "quote_volume": 4524.2774,
          "trades": 104,
          "taker_buy_base": 18810.0,
          "taker_buy_quote": 2316.1821
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.1243,
          "high": 0.1243,
          "low": 0.1225,
          "close": 0.1228,
          "volume": 29952.0,
          "close_time": 1750204799999,
          "quote_volume": 3690.9888,
          "trades": 70,
          "taker_buy_base": 13206.0,
          "taker_buy_quote": 1630.7473
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1228,
          "high": 0.1235,
          "low": 0.1225,
          "close": 0.1233,
          "volume": 26141.0,
          "close_time": 1750219199999,
          "quote_volume": 3212.164,
          "trades": 53,
          "taker_buy_base": 10762.0,
          "taker_buy_quote": 1321.7993
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.1231,
          "high": 0.1243,
          "low": 0.1226,
          "close": 0.1232,
          "volume": 71812.0,
          "close_time": 1750233599999,
          "quote_volume": 8840.2352,
          "trades": 83,
          "taker_buy_base": 15334.0,
          "taker_buy_quote": 1897.3675
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.1234,
          "high": 0.1237,
          "low": 0.1201,
          "close": 0.1213,
          "volume": 48621.0,
          "close_time": 1750247999999,
          "quote_volume": 5903.3704,
          "trades": 134,
          "taker_buy_base": 27223.0,
          "taker_buy_quote": 3305.6286
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.1215,
          "high": 0.1226,
          "low": 0.1191,
          "close": 0.1221,
          "volume": 58140.0,
          "close_time": 1750262399999,
          "quote_volume": 7040.3614,
          "trades": 113,
          "taker_buy_base": 34998.0,
          "taker_buy_quote": 4245.0501
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.1215,
          "high": 0.1226,
          "low": 0.1206,
          "close": 0.1215,
          "volume": 34203.0,
          "close_time": 1750276799999,
          "quote_volume": 4156.022,
          "trades": 78,
          "taker_buy_base": 13034.0,
          "taker_buy_quote": 1586.973
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.1213,
          "high": 0.1238,
          "low": 0.1213,
          "close": 0.1227,
          "volume": 22170.0,
          "close_time": 1750291199999,
          "quote_volume": 2729.9185,
          "trades": 62,
          "taker_buy_base": 12236.0,
          "taker_buy_quote": 1506.0112
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.123,
          "high": 0.1238,
          "low": 0.122,
          "close": 0.1226,
          "volume": 19705.0,
          "close_time": 1750305599999,
          "quote_volume": 2417.3676,
          "trades": 55,
          "taker_buy_base": 12137.0,
          "taker_buy_quote": 1487.901
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.1229,
          "high": 0.1231,
          "low": 0.1224,
          "close": 0.1226,
          "volume": 14059.0,
          "close_time": 1750319999999,
          "quote_volume": 1725.3816,
          "trades": 39,
          "taker_buy_base": 3649.0,
          "taker_buy_quote": 447.6985
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.1229,
          "high": 0.1235,
          "low": 0.1224,
          "close": 0.1224,
          "volume": 34040.0,
          "close_time": 1750334399999,
          "quote_volume": 4187.1029,
          "trades": 54,
          "taker_buy_base": 16348.0,
          "taker_buy_quote": 2010.841
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.1222,
          "high": 0.1225,
          "low": 0.1209,
          "close": 0.1211,
          "volume": 45693.0,
          "close_time": 1750348799999,
          "quote_volume": 5550.5958,
          "trades": 77,
          "taker_buy_base": 23592.0,
          "taker_buy_quote": 2865.0851
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.1211,
          "high": 0.1222,
          "low": 0.1201,
          "close": 0.122,
          "volume": 60465.0,
          "close_time": 1750363199999,
          "quote_volume": 7341.3688,
          "trades": 136,
          "taker_buy_base": 34807.0,
          "taker_buy_quote": 4230.6987
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.1218,
          "high": 0.1229,
          "low": 0.1214,
          "close": 0.1224,
          "volume": 15070.0,
          "close_time": 1750377599999,
          "quote_volume": 1844.0422,
          "trades": 52,
          "taker_buy_base": 11319.0,
          "taker_buy_quote": 1386.6108
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1224,
          "high": 0.1227,
          "low": 0.1217,
          "close": 0.1218,
          "volume": 15310.0,
          "close_time": 1750391999999,
          "quote_volume": 1869.476,
          "trades": 28,
          "taker_buy_base": 6014.0,
          "taker_buy_quote": 733.9303
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.1218,
          "high": 0.1235,
          "low": 0.1207,
          "close": 0.1234,
          "volume": 62363.0,
          "close_time": 1750406399999,
          "quote_volume": 7592.7123,
          "trades": 104,
          "taker_buy_base": 34490.0,
          "taker_buy_quote": 4204.9741
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.1234,
          "high": 0.1246,
          "low": 0.1234,
          "close": 0.1244,
          "volume": 48399.0,
          "close_time": 1750420799999,
          "quote_volume": 6002.8602,
          "trades": 138,
          "taker_buy_base": 25333.0,
          "taker_buy_quote": 3143.2829
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1244,
          "high": 0.125,
          "low": 0.1213,
          "close": 0.1215,
          "volume": 71107.0,
          "close_time": 1750435199999,
          "quote_volume": 8797.9309,
          "trades": 145,
          "taker_buy_base": 34294.0,
          "taker_buy_quote": 4241.4928
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1169,
          "close": 0.1193,
          "volume": 122757.0,
          "close_time": 1750449599999,
          "quote_volume": 14616.1595,
          "trades": 279,
          "taker_buy_base": 58095.0,
          "taker_buy_quote": 6922.2391
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.1197,
          "high": 0.1205,
          "low": 0.1178,
          "close": 0.1189,
          "volume": 66233.0,
          "close_time": 1750463999999,
          "quote_volume": 7883.7902,
          "trades": 151,
          "taker_buy_base": 32263.0,
          "taker_buy_quote": 3835.6614
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1189,
          "high": 0.1202,
          "low": 0.1185,
          "close": 0.1202,
          "volume": 28351.0,
          "close_time": 1750478399999,
          "quote_volume": 3383.3,
          "trades": 92,
          "taker_buy_base": 16134.0,
          "taker_buy_quote": 1925.9601
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.1202,
          "high": 0.1209,
          "low": 0.1199,
          "close": 0.1203,
          "volume": 19050.0,
          "close_time": 1750492799999,
          "quote_volume": 2294.1125,
          "trades": 41,
          "taker_buy_base": 10506.0,
          "taker_buy_quote": 1266.2725
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.1204,
          "high": 0.1215,
          "low": 0.1203,
          "close": 0.1203,
          "volume": 34298.0,
          "close_time": 1750507199999,
          "quote_volume": 4141.1819,
          "trades": 62,
          "taker_buy_base": 14807.0,
          "taker_buy_quote": 1790.7222
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.1203,
          "high": 0.1206,
          "low": 0.1176,
          "close": 0.1179,
          "volume": 84054.0,
          "close_time": 1750521599999,
          "quote_volume": 9991.897,
          "trades": 190,
          "taker_buy_base": 37894.0,
          "taker_buy_quote": 4505.4958
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.1184,
          "high": 0.1185,
          "low": 0.115,
          "close": 0.1151,
          "volume": 103799.0,
          "close_time": 1750535999999,
          "quote_volume": 12123.4845,
          "trades": 175,
          "taker_buy_base": 53972.0,
          "taker_buy_quote": 6300.2396
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.1151,
          "high": 0.1155,
          "low": 0.111,
          "close": 0.1132,
          "volume": 136541.0,
          "close_time": 1750550399999,
          "quote_volume": 15451.3204,
          "trades": 214,
          "taker_buy_base": 66073.0,
          "taker_buy_quote": 7475.7366
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1134,
          "high": 0.1139,
          "low": 0.1102,
          "close": 0.1105,
          "volume": 185934.0,
          "close_time": 1750564799999,
          "quote_volume": 20767.1519,
          "trades": 254,
          "taker_buy_base": 99632.0,
          "taker_buy_quote": 11126.6822
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.1109,
          "high": 0.1121,
          "low": 0.1108,
          "close": 0.111,
          "volume": 113939.0,
          "close_time": 1750579199999,
          "quote_volume": 12697.3963,
          "trades": 211,
          "taker_buy_base": 56767.0,
          "taker_buy_quote": 6328.1181
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.1099,
          "close": 0.1105,
          "volume": 126103.0,
          "close_time": 1750593599999,
          "quote_volume": 13951.3463,
          "trades": 263,
          "taker_buy_base": 59814.0,
          "taker_buy_quote": 6617.5797
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.1103,
          "high": 0.1108,
          "low": 0.106,
          "close": 0.1068,
          "volume": 230676.0,
          "close_time": 1750607999999,
          "quote_volume": 24932.7905,
          "trades": 417,
          "taker_buy_base": 121697.0,
          "taker_buy_quote": 13159.3024
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.1069,
          "high": 0.1093,
          "low": 0.1065,
          "close": 0.1074,
          "volume": 133800.0,
          "close_time": 1750622399999,
          "quote_volume": 14413.8148,
          "trades": 222,
          "taker_buy_base": 74842.0,
          "taker_buy_quote": 8074.4819
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.1077,
          "high": 0.1094,
          "low": 0.1054,
          "close": 0.1079,
          "volume": 116465.0,
          "close_time": 1750636799999,
          "quote_volume": 12574.1098,
          "trades": 209,
          "taker_buy_base": 47827.0,
          "taker_buy_quote": 5162.7129
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1082,
          "high": 0.1094,
          "low": 0.1081,
          "close": 0.1092,
          "volume": 44229.0,
          "close_time": 1750651199999,
          "quote_volume": 4811.5412,
          "trades": 86,
          "taker_buy_base": 22780.0,
          "taker_buy_quote": 2479.5874
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.1094,
          "high": 0.1109,
          "low": 0.1093,
          "close": 0.1105,
          "volume": 38530.0,
          "close_time": 1750665599999,
          "quote_volume": 4240.3441,
          "trades": 106,
          "taker_buy_base": 22562.0,
          "taker_buy_quote": 2484.9224
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.1102,
          "high": 0.111,
          "low": 0.1102,
          "close": 0.1106,
          "volume": 29573.0,
          "close_time": 1750679999999,
          "quote_volume": 3270.6907,
          "trades": 82,
          "taker_buy_base": 15427.0,
          "taker_buy_quote": 1706.594
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.1106,
          "high": 0.1135,
          "low": 0.1104,
          "close": 0.1116,
          "volume": 63966.0,
          "close_time": 1750694399999,
          "quote_volume": 7174.5025,
          "trades": 155,
          "taker_buy_base": 35293.0,
          "taker_buy_quote": 3961.0175
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.1116,
          "high": 0.116,
          "low": 0.1095,
          "close": 0.1158,
          "volume": 134697.0,
          "close_time": 1750708799999,
          "quote_volume": 15217.1807,
          "trades": 287,
          "taker_buy_base": 76656.0,
          "taker_buy_quote": 8660.7695
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.1157,
          "high": 0.12,
          "low": 0.1155,
          "close": 0.1195,
          "volume": 141105.0,
          "close_time": 1750723199999,
          "quote_volume": 16681.7562,
          "trades": 265,
          "taker_buy_base": 70984.0,
          "taker_buy_quote": 8407.1809
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1195,
          "high": 0.1207,
          "low": 0.1193,
          "close": 0.1204,
          "volume": 70293.0,
          "close_time": 1750737599999,
          "quote_volume": 8445.3249,
          "trades": 155,
          "taker_buy_base": 42781.0,
          "taker_buy_quote": 5141.2391
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.1205,
          "high": 0.1225,
          "low": 0.1204,
          "close": 0.1214,
          "volume": 62366.0,
          "close_time": 1750751999999,
          "quote_volume": 7577.4251,
          "trades": 142,
          "taker_buy_base": 27249.0,
          "taker_buy_quote": 3311.6387
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.1212,
          "high": 0.1217,
          "low": 0.1203,
          "close": 0.1207,
          "volume": 52603.0,
          "close_time": 1750766399999,
          "quote_volume": 6366.5965,
          "trades": 115,
          "taker_buy_base": 28391.0,
          "taker_buy_quote": 3439.3387
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.1206,
          "high": 0.122,
          "low": 0.1205,
          "close": 0.1213,
          "volume": 38420.0,
          "close_time": 1750780799999,
          "quote_volume": 4653.2457,
          "trades": 127,
          "taker_buy_base": 16706.0,
          "taker_buy_quote": 2026.078
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.1215,
          "high": 0.1242,
          "low": 0.1215,
          "close": 0.1217,
          "volume": 53042.0,
          "close_time": 1750795199999,
          "quote_volume": 6509.824,
          "trades": 115,
          "taker_buy_base": 25634.0,
          "taker_buy_quote": 3149.1116
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.1219,
          "high": 0.123,
          "low": 0.1219,
          "close": 0.123,
          "volume": 28730.0,
          "close_time": 1750809599999,
          "quote_volume": 3518.5003,
          "trades": 63,
          "taker_buy_base": 16853.0,
          "taker_buy_quote": 2064.349
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1232,
          "high": 0.1232,
          "low": 0.1223,
          "close": 0.1225,
          "volume": 18020.0,
          "close_time": 1750823999999,
          "quote_volume": 2210.4152,
          "trades": 68,
          "taker_buy_base": 8287.0,
          "taker_buy_quote": 1015.6762
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.1227,
          "high": 0.1229,
          "low": 0.1217,
          "close": 0.1225,
          "volume": 19835.0,
          "close_time": 1750838399999,
          "quote_volume": 2426.7064,
          "trades": 87,
          "taker_buy_base": 10993.0,
          "taker_buy_quote": 1344.9059
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.122,
          "high": 0.122,
          "low": 0.1205,
          "close": 0.1213,
          "volume": 21296.0,
          "close_time": 1750852799999,
          "quote_volume": 2580.0033,
          "trades": 94,
          "taker_buy_base": 7465.0,
          "taker_buy_quote": 905.1361
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.1214,
          "high": 0.1223,
          "low": 0.1192,
          "close": 0.1192,
          "volume": 204922.0,
          "close_time": 1750867199999,
          "quote_volume": 24659.2673,
          "trades": 174,
          "taker_buy_base": 126002.0,
          "taker_buy_quote": 15161.6122
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.1193,
          "high": 0.1202,
          "low": 0.1189,
          "close": 0.1197,
          "volume": 31439.0,
          "close_time": 1750881599999,
          "quote_volume": 3758.9827,
          "trades": 74,
          "taker_buy_base": 17603.0,
          "taker_buy_quote": 2106.355
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.1198,
          "high": 0.121,
          "low": 0.1188,
          "close": 0.1193,
          "volume": 55067.0,
          "close_time": 1750895999999,
          "quote_volume": 6612.7605,
          "trades": 86,
          "taker_buy_base": 35841.0,
          "taker_buy_quote": 4306.9018
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.119,
          "high": 0.1214,
          "low": 0.1186,
          "close": 0.1203,
          "volume": 33467.0,
          "close_time": 1750910399999,
          "quote_volume": 4018.6845,
          "trades": 80,
          "taker_buy_base": 15377.0,
          "taker_buy_quote": 1848.5447
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.1206,
          "high": 0.1206,
          "low": 0.1194,
          "close": 0.1203,
          "volume": 57725.0,
          "close_time": 1750924799999,
          "quote_volume": 6928.3171,
          "trades": 84,
          "taker_buy_base": 18646.0,
          "taker_buy_quote": 2238.5601
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.1205,
          "high": 0.1209,
          "low": 0.1189,
          "close": 0.1196,
          "volume": 30937.0,
          "close_time": 1750939199999,
          "quote_volume": 3711.1946,
          "trades": 78,
          "taker_buy_base": 18989.0,
          "taker_buy_quote": 2278.6159
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.1193,
          "high": 0.1193,
          "low": 0.1159,
          "close": 0.1176,
          "volume": 72845.0,
          "close_time": 1750953599999,
          "quote_volume": 8561.866,
          "trades": 153,
          "taker_buy_base": 31073.0,
          "taker_buy_quote": 3649.3107
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.1175,
          "high": 0.1179,
          "low": 0.1165,
          "close": 0.1179,
          "volume": 44472.0,
          "close_time": 1750967999999,
          "quote_volume": 5205.8276,
          "trades": 117,
          "taker_buy_base": 23840.0,
          "taker_buy_quote": 2791.7855
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.1175,
          "high": 0.1189,
          "low": 0.117,
          "close": 0.1172,
          "volume": 26303.0,
          "close_time": 1750982399999,
          "quote_volume": 3092.1302,
          "trades": 84,
          "taker_buy_base": 14670.0,
          "taker_buy_quote": 1724.3035
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.1169,
          "high": 0.1188,
          "low": 0.1164,
          "close": 0.1188,
          "volume": 30579.0,
          "close_time": 1750996799999,
          "quote_volume": 3592.7505,
          "trades": 89,
          "taker_buy_base": 18037.0,
          "taker_buy_quote": 2119.7625
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.1186,
          "high": 0.1192,
          "low": 0.1177,
          "close": 0.118,
          "volume": 27338.0,
          "close_time": 1751011199999,
          "quote_volume": 3241.4974,
          "trades": 81,
          "taker_buy_base": 10557.0,
          "taker_buy_quote": 1253.9112
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.1181,
          "high": 0.1194,
          "low": 0.1179,
          "close": 0.1181,
          "volume": 125395.0,
          "close_time": 1751025599999,
          "quote_volume": 14859.3443,
          "trades": 147,
          "taker_buy_base": 28477.0,
          "taker_buy_quote": 3378.6124
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.1181,
          "high": 0.1189,
          "low": 0.1172,
          "close": 0.1189,
          "volume": 251055.0,
          "close_time": 1751039999999,
          "quote_volume": 29603.8221,
          "trades": 275,
          "taker_buy_base": 129683.0,
          "taker_buy_quote": 15288.8675
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.1187,
          "high": 0.1199,
          "low": 0.1165,
          "close": 0.117,
          "volume": 238520.0,
          "close_time": 1751054399999,
          "quote_volume": 28122.1052,
          "trades": 242,
          "taker_buy_base": 113804.0,
          "taker_buy_quote": 13412.6605
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.117,
          "high": 0.1187,
          "low": 0.117,
          "close": 0.1187,
          "volume": 48528.0,
          "close_time": 1751068799999,
          "quote_volume": 5717.5728,
          "trades": 79,
          "taker_buy_base": 30056.0,
          "taker_buy_quote": 3541.7087
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1185,
          "high": 0.1189,
          "low": 0.1182,
          "close": 0.1186,
          "volume": 46345.0,
          "close_time": 1751083199999,
          "quote_volume": 5497.4241,
          "trades": 52,
          "taker_buy_base": 22241.0,
          "taker_buy_quote": 2639.2955
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.1186,
          "high": 0.1186,
          "low": 0.1178,
          "close": 0.1185,
          "volume": 40656.0,
          "close_time": 1751097599999,
          "quote_volume": 4807.6756,
          "trades": 57,
          "taker_buy_base": 24598.0,
          "taker_buy_quote": 2909.3147
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.1184,
          "high": 0.119,
          "low": 0.1177,
          "close": 0.1189,
          "volume": 24475.0,
          "close_time": 1751111999999,
          "quote_volume": 2895.8228,
          "trades": 71,
          "taker_buy_base": 13677.0,
          "taker_buy_quote": 1619.6643
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.1189,
          "high": 0.1197,
          "low": 0.1182,
          "close": 0.1197,
          "volume": 24616.0,
          "close_time": 1751126399999,
          "quote_volume": 2921.892,
          "trades": 87,
          "taker_buy_base": 10695.0,
          "taker_buy_quote": 1272.2435
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.1197,
          "high": 0.1209,
          "low": 0.1196,
          "close": 0.1208,
          "volume": 22299.0,
          "close_time": 1751140799999,
          "quote_volume": 2683.5667,
          "trades": 51,
          "taker_buy_base": 11314.0,
          "taker_buy_quote": 1361.4112
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.1208,
          "high": 0.1214,
          "low": 0.1204,
          "close": 0.1214,
          "volume": 27118.0,
          "close_time": 1751155199999,
          "quote_volume": 3282.0295,
          "trades": 60,
          "taker_buy_base": 10462.0,
          "taker_buy_quote": 1267.5448
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1214,
          "high": 0.1215,
          "low": 0.12,
          "close": 0.1206,
          "volume": 26397.0,
          "close_time": 1751169599999,
          "quote_volume": 3188.8141,
          "trades": 82,
          "taker_buy_base": 14573.0,
          "taker_buy_quote": 1762.2765
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.1204,
          "high": 0.1213,
          "low": 0.1204,
          "close": 0.1213,
          "volume": 15479.0,
          "close_time": 1751183999999,
          "quote_volume": 1869.7989,
          "trades": 57,
          "taker_buy_base": 9023.0,
          "taker_buy_quote": 1090.4511
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.1215,
          "high": 0.1225,
          "low": 0.1215,
          "close": 0.1219,
          "volume": 17856.0,
          "close_time": 1751198399999,
          "quote_volume": 2178.4665,
          "trades": 76,
          "taker_buy_base": 8479.0,
          "taker_buy_quote": 1033.7692
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.1219,
          "high": 0.122,
          "low": 0.1204,
          "close": 0.1209,
          "volume": 20558.0,
          "close_time": 1751212799999,
          "quote_volume": 2488.7981,
          "trades": 68,
          "taker_buy_base": 11564.0,
          "taker_buy_quote": 1402.2059
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.1209,
          "high": 0.1214,
          "low": 0.1204,
          "close": 0.1207,
          "volume": 153527.0,
          "close_time": 1751227199999,
          "quote_volume": 18497.0355,
          "trades": 83,
          "taker_buy_base": 131359.0,
          "taker_buy_quote": 15821.7019
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.1208,
          "high": 0.1258,
          "low": 0.1201,
          "close": 0.1255,
          "volume": 156286.0,
          "close_time": 1751241599999,
          "quote_volume": 19426.8891,
          "trades": 227,
          "taker_buy_base": 120903.0,
          "taker_buy_quote": 15036.4253
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1254,
          "high": 0.1254,
          "low": 0.1238,
          "close": 0.1241,
          "volume": 41308.0,
          "close_time": 1751255999999,
          "quote_volume": 5145.7713,
          "trades": 98,
          "taker_buy_base": 16262.0,
          "taker_buy_quote": 2024.1922
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.124,
          "high": 0.1241,
          "low": 0.1217,
          "close": 0.1233,
          "volume": 41722.0,
          "close_time": 1751270399999,
          "quote_volume": 5130.2301,
          "trades": 113,
          "taker_buy_base": 24813.0,
          "taker_buy_quote": 3055.1445
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.1231,
          "high": 0.1233,
          "low": 0.1214,
          "close": 0.1218,
          "volume": 23508.0,
          "close_time": 1751284799999,
          "quote_volume": 2866.7133,
          "trades": 95,
          "taker_buy_base": 9585.0,
          "taker_buy_quote": 1170.5354
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.1219,
          "high": 0.1221,
          "low": 0.1202,
          "close": 0.1213,
          "volume": 41193.0,
          "close_time": 1751299199999,
          "quote_volume": 4993.6182,
          "trades": 151,
          "taker_buy_base": 22629.0,
          "taker_buy_quote": 2746.7045
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.1213,
          "high": 0.1223,
          "low": 0.1207,
          "close": 0.122,
          "volume": 30760.0,
          "close_time": 1751313599999,
          "quote_volume": 3734.3578,
          "trades": 108,
          "taker_buy_base": 15491.0,
          "taker_buy_quote": 1881.9248
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.122,
          "high": 0.1223,
          "low": 0.121,
          "close": 0.1212,
          "volume": 15960.0,
          "close_time": 1751327999999,
          "quote_volume": 1938.936,
          "trades": 55,
          "taker_buy_base": 7329.0,
          "taker_buy_quote": 891.5227
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1189,
          "close": 0.119,
          "volume": 26705.0,
          "close_time": 1751342399999,
          "quote_volume": 3200.1995,
          "trades": 98,
          "taker_buy_base": 14574.0,
          "taker_buy_quote": 1744.463
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.1188,
          "high": 0.1188,
          "low": 0.1157,
          "close": 0.1177,
          "volume": 48414.0,
          "close_time": 1751356799999,
          "quote_volume": 5647.7365,
          "trades": 122,
          "taker_buy_base": 18337.0,
          "taker_buy_quote": 2144.3869
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.1172,
          "high": 0.1178,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 102868.0,
          "close_time": 1751371199999,
          "quote_volume": 12049.5422,
          "trades": 186,
          "taker_buy_base": 43314.0,
          "taker_buy_quote": 5074.0562
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.1163,
          "high": 0.1173,
          "low": 0.1151,
          "close": 0.1155,
          "volume": 140185.0,
          "close_time": 1751385599999,
          "quote_volume": 16247.73,
          "trades": 229,
          "taker_buy_base": 45579.0,
          "taker_buy_quote": 5280.4663
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.1155,
          "high": 0.1155,
          "low": 0.1136,
          "close": 0.1136,
          "volume": 84156.0,
          "close_time": 1751399999999,
          "quote_volume": 9631.6494,
          "trades": 236,
          "taker_buy_base": 45906.0,
          "taker_buy_quote": 5259.8751
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.1134,
          "high": 0.1145,
          "low": 0.1132,
          "close": 0.114,
          "volume": 62007.0,
          "close_time": 1751414399999,
          "quote_volume": 7048.6521,
          "trades": 112,
          "taker_buy_base": 36225.0,
          "taker_buy_quote": 4120.8981
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1137,
          "high": 0.1157,
          "low": 0.113,
          "close": 0.1147,
          "volume": 87127.0,
          "close_time": 1751428799999,
          "quote_volume": 9949.0229,
          "trades": 137,
          "taker_buy_base": 47044.0,
          "taker_buy_quote": 5378.2122
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.1149,
          "high": 0.1177,
          "low": 0.1149,
          "close": 0.1171,
          "volume": 22589.0,
          "close_time": 1751443199999,
          "quote_volume": 2629.7863,
          "trades": 101,
          "taker_buy_base": 15689.0,
          "taker_buy_quote": 1823.4865
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.1171,
          "high": 0.1177,
          "low": 0.1163,
          "close": 0.1173,
          "volume": 26282.0,
          "close_time": 1751457599999,
          "quote_volume": 3074.3462,
          "trades": 73,
          "taker_buy_base": 9846.0,
          "taker_buy_quote": 1152.95
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.1172,
          "high": 0.1211,
          "low": 0.117,
          "close": 0.1211,
          "volume": 21630.0,
          "close_time": 1751471999999,
          "quote_volume": 2570.3003,
          "trades": 100,
          "taker_buy_base": 16920.0,
          "taker_buy_quote": 2010.7983
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.1213,
          "high": 0.1264,
          "low": 0.1213,
          "close": 0.1263,
          "volume": 188035.0,
          "close_time": 1751486399999,
          "quote_volume": 23430.2466,
          "trades": 310,
          "taker_buy_base": 122856.0,
          "taker_buy_quote": 15302.388
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.1263,
          "high": 0.1267,
          "low": 0.125,
          "close": 0.125,
          "volume": 114742.0,
          "close_time": 1751500799999,
          "quote_volume": 14451.0302,
          "trades": 220,
          "taker_buy_base": 54151.0,
          "taker_buy_quote": 6819.0123
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1252,
          "high": 0.1267,
          "low": 0.1251,
          "close": 0.1259,
          "volume": 103431.0,
          "close_time": 1751515199999,
          "quote_volume": 12998.7444,
          "trades": 194,
          "taker_buy_base": 59290.0,
          "taker_buy_quote": 7453.8159
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.1258,
          "high": 0.1276,
          "low": 0.1258,
          "close": 0.1275,
          "volume": 109706.0,
          "close_time": 1751529599999,
          "quote_volume": 13935.5287,
          "trades": 200,
          "taker_buy_base": 62224.0,
          "taker_buy_quote": 7904.818
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.1272,
          "high": 0.1285,
          "low": 0.1251,
          "close": 0.1255,
          "volume": 73744.0,
          "close_time": 1751543999999,
          "quote_volume": 9326.4258,
          "trades": 227,
          "taker_buy_base": 43014.0,
          "taker_buy_quote": 5446.5349
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.1255,
          "high": 0.1266,
          "low": 0.1241,
          "close": 0.1243,
          "volume": 34399.0,
          "close_time": 1751558399999,
          "quote_volume": 4322.8582,
          "trades": 190,
          "taker_buy_base": 17598.0,
          "taker_buy_quote": 2210.8671
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.1247,
          "high": 0.1261,
          "low": 0.1246,
          "close": 0.1261,
          "volume": 36289.0,
          "close_time": 1751572799999,
          "quote_volume": 4541.7519,
          "trades": 218,
          "taker_buy_base": 20456.0,
          "taker_buy_quote": 2561.0653
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.1261,
          "high": 0.1264,
          "low": 0.1255,
          "close": 0.1257,
          "volume": 31531.0,
          "close_time": 1751587199999,
          "quote_volume": 3975.324,
          "trades": 107,
          "taker_buy_base": 12738.0,
          "taker_buy_quote": 1607.9093
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1258,
          "high": 0.1258,
          "low": 0.124,
          "close": 0.1241,
          "volume": 13929.0,
          "close_time": 1751601599999,
          "quote_volume": 1735.0774,
          "trades": 82,
          "taker_buy_base": 7824.0,
          "taker_buy_quote": 974.4702
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.1239,
          "high": 0.1242,
          "low": 0.1215,
          "close": 0.1216,
          "volume": 40800.0,
          "close_time": 1751615999999,
          "quote_volume": 5024.432,
          "trades": 90,
          "taker_buy_base": 9079.0,
          "taker_buy_quote": 1117.037
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.1213,
          "high": 0.1227,
          "low": 0.1209,
          "close": 0.1226,
          "volume": 29344.0,
          "close_time": 1751630399999,
          "quote_volume": 3578.0564,
          "trades": 94,
          "taker_buy_base": 16843.0,
          "taker_buy_quote": 2052.4317
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.1225,
          "high": 0.1226,
          "low": 0.1197,
          "close": 0.1199,
          "volume": 23734.0,
          "close_time": 1751644799999,
          "quote_volume": 2872.1796,
          "trades": 80,
          "taker_buy_base": 8810.0,
          "taker_buy_quote": 1061.4136
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.1192,
          "high": 0.1192,
          "low": 0.1175,
          "close": 0.1178,
          "volume": 216624.0,
          "close_time": 1751659199999,
          "quote_volume": 25567.3518,
          "trades": 189,
          "taker_buy_base": 30225.0,
          "taker_buy_quote": 3574.2011
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.1178,
          "high": 0.1192,
          "low": 0.1173,
          "close": 0.1186,
          "volume": 39466.0,
          "close_time": 1751673599999,
          "quote_volume": 4666.1272,
          "trades": 83,
          "taker_buy_base": 22412.0,
          "taker_buy_quote": 2647.6373
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1186,
          "high": 0.1202,
          "low": 0.1183,
          "close": 0.119,
          "volume": 65415.0,
          "close_time": 1751687999999,
          "quote_volume": 7787.1682,
          "trades": 124,
          "taker_buy_base": 31698.0,
          "taker_buy_quote": 3775.4302
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.119,
          "high": 0.1198,
          "low": 0.1182,
          "close": 0.1187,
          "volume": 55782.0,
          "close_time": 1751702399999,
          "quote_volume": 6628.642,
          "trades": 88,
          "taker_buy_base": 30563.0,
          "taker_buy_quote": 3631.3416
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.1185,
          "high": 0.119,
          "low": 0.1178,
          "close": 0.1189,
          "volume": 38060.0,
          "close_time": 1751716799999,
          "quote_volume": 4502.7738,
          "trades": 42,
          "taker_buy_base": 11022.0,
          "taker_buy_quote": 1307.8547
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.1182,
          "high": 0.1185,
          "low": 0.1174,
          "close": 0.1178,
          "volume": 15764.0,
          "close_time": 1751731199999,
          "quote_volume": 1860.6626,
          "trades": 63,
          "taker_buy_base": 12001.0,
          "taker_buy_quote": 1416.8279
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.1175,
          "high": 0.1181,
          "low": 0.1165,
          "close": 0.1173,
          "volume": 15857.0,
          "close_time": 1751745599999,
          "quote_volume": 1864.5816,
          "trades": 59,
          "taker_buy_base": 3276.0,
          "taker_buy_quote": 384.5426
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.117,
          "high": 0.1181,
          "low": 0.1166,
          "close": 0.118,
          "volume": 12957.0,
          "close_time": 1751759999999,
          "quote_volume": 1519.7225,
          "trades": 24,
          "taker_buy_base": 6624.0,
          "taker_buy_quote": 779.4545
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1181,
          "high": 0.1188,
          "low": 0.1179,
          "close": 0.118,
          "volume": 12964.0,
          "close_time": 1751774399999,
          "quote_volume": 1534.0382,
          "trades": 24,
          "taker_buy_base": 7338.0,
          "taker_buy_quote": 869.2154
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.1183,
          "high": 0.1192,
          "low": 0.1182,
          "close": 0.1187,
          "volume": 20444.0,
          "close_time": 1751788799999,
          "quote_volume": 2423.8195,
          "trades": 27,
          "taker_buy_base": 5269.0,
          "taker_buy_quote": 626.1391
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.1183,
          "high": 0.1186,
          "low": 0.118,
          "close": 0.1183,
          "volume": 7788.0,
          "close_time": 1751803199999,
          "quote_volume": 921.4201,
          "trades": 33,
          "taker_buy_base": 7342.0,
          "taker_buy_quote": 868.6458
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.1181,
          "high": 0.1217,
          "low": 0.1181,
          "close": 0.1212,
          "volume": 143101.0,
          "close_time": 1751817599999,
          "quote_volume": 17094.7215,
          "trades": 139,
          "taker_buy_base": 28994.0,
          "taker_buy_quote": 3492.8481
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1206,
          "close": 0.1211,
          "volume": 145209.0,
          "close_time": 1751831999999,
          "quote_volume": 17643.9272,
          "trades": 121,
          "taker_buy_base": 132638.0,
          "taker_buy_quote": 16118.9714
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.1214,
          "high": 0.1235,
          "low": 0.1214,
          "close": 0.1221,
          "volume": 387089.0,
          "close_time": 1751846399999,
          "quote_volume": 47412.8647,
          "trades": 286,
          "taker_buy_base": 137822.0,
          "taker_buy_quote": 16832.923
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1221,
          "high": 0.1231,
          "low": 0.1217,
          "close": 0.1225,
          "volume": 10974.0,
          "close_time": 1751860799999,
          "quote_volume": 1341.5131,
          "trades": 65,
          "taker_buy_base": 8289.0,
          "taker_buy_quote": 1013.4079
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.1225,
          "high": 0.1228,
          "low": 0.1212,
          "close": 0.1228,
          "volume": 16204.0,
          "close_time": 1751875199999,
          "quote_volume": 1974.0173,
          "trades": 66,
          "taker_buy_base": 9181.0,
          "taker_buy_quote": 1118.9159
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.1228,
          "high": 0.1231,
          "low": 0.122,
          "close": 0.1229,
          "volume": 17401.0,
          "close_time": 1751889599999,
          "quote_volume": 2133.3602,
          "trades": 54,
          "taker_buy_base": 6705.0,
          "taker_buy_quote": 822.7818
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.1229,
          "high": 0.1239,
          "low": 0.1216,
          "close": 0.1218,
          "volume": 128663.0,
          "close_time": 1751903999999,
          "quote_volume": 15794.9237,
          "trades": 1021,
          "taker_buy_base": 58314.0,
          "taker_buy_quote": 7180.9003
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.1219,
          "high": 0.1222,
          "low": 0.1208,
          "close": 0.122,
          "volume": 41085.0,
          "close_time": 1751918399999,
          "quote_volume": 5002.4551,
          "trades": 126,
          "taker_buy_base": 24811.0,
          "taker_buy_quote": 3020.8713
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.1217,
          "high": 0.1218,
          "low": 0.1201,
          "close": 0.1212,
          "volume": 17130.0,
          "close_time": 1751932799999,
          "quote_volume": 2069.0701,
          "trades": 80,
          "taker_buy_base": 10218.0,
          "taker_buy_quote": 1236.3849
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1212,
          "high": 0.1212,
          "low": 0.119,
          "close": 0.1195,
          "volume": 37707.0,
          "close_time": 1751947199999,
          "quote_volume": 4519.6494,
          "trades": 128,
          "taker_buy_base": 17396.0,
          "taker_buy_quote": 2088.1001
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.1191,
          "high": 0.1198,
          "low": 0.1188,
          "close": 0.1192,
          "volume": 28012.0,
          "close_time": 1751961599999,
          "quote_volume": 3340.449,
          "trades": 116,
          "taker_buy_base": 17190.0,
          "taker_buy_quote": 2052.2596
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.1193,
          "high": 0.1221,
          "low": 0.1186,
          "close": 0.1221,
          "volume": 52826.0,
          "close_time": 1751975999999,
          "quote_volume": 6357.652,
          "trades": 145,
          "taker_buy_base": 25462.0,
          "taker_buy_quote": 3071.456
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.1218,
          "high": 0.1226,
          "low": 0.1211,
          "close": 0.1217,
          "volume": 48382.0,
          "close_time": 1751990399999,
          "quote_volume": 5892.9628,
          "trades": 128,
          "taker_buy_base": 30259.0,
          "taker_buy_quote": 3688.1975
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.1214,
          "high": 0.1248,
          "low": 0.1211,
          "close": 0.1244,
          "volume": 83639.0,
          "close_time": 1752004799999,
          "quote_volume": 10322.062,
          "trades": 189,
          "taker_buy_base": 43775.0,
          "taker_buy_quote": 5417.6362
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.1244,
          "high": 0.1248,
          "low": 0.1236,
          "close": 0.1244,
          "volume": 219495.0,
          "close_time": 1752019199999,
          "quote_volume": 27217.7929,
          "trades": 201,
          "taker_buy_base": 159051.0,
          "taker_buy_quote": 19713.322
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1242,
          "high": 0.1248,
          "low": 0.1233,
          "close": 0.1248,
          "volume": 72513.0,
          "close_time": 1752033599999,
          "quote_volume": 9004.7138,
          "trades": 204,
          "taker_buy_base": 35633.0,
          "taker_buy_quote": 4427.4641
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.1248,
          "high": 0.1263,
          "low": 0.1243,
          "close": 0.1262,
          "volume": 71977.0,
          "close_time": 1752047999999,
          "quote_volume": 9024.3038,
          "trades": 150,
          "taker_buy_base": 45020.0,
          "taker_buy_quote": 5643.5312
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.1264,
          "high": 0.1271,
          "low": 0.1259,
          "close": 0.1263,
          "volume": 119249.0,
          "close_time": 1752062399999,
          "quote_volume": 15088.3662,
          "trades": 295,
          "taker_buy_base": 76757.0,
          "taker_buy_quote": 9714.2143
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.1263,
          "high": 0.1276,
          "low": 0.1259,
          "close": 0.1267,
          "volume": 268437.0,
          "close_time": 1752076799999,
          "quote_volume": 34060.9321,
          "trades": 370,
          "taker_buy_base": 118006.0,
          "taker_buy_quote": 14942.1788
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.1269,
          "high": 0.1303,
          "low": 0.1265,
          "close": 0.1299,
          "volume": 149476.0,
          "close_time": 1752091199999,
          "quote_volume": 19198.7816,
          "trades": 227,
          "taker_buy_base": 121146.0,
          "taker_buy_quote": 15570.2466
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.1302,
          "high": 0.1312,
          "low": 0.1294,
          "close": 0.13,
          "volume": 56864.0,
          "close_time": 1752105599999,
          "quote_volume": 7400.4201,
          "trades": 123,
          "taker_buy_base": 27892.0,
          "taker_buy_quote": 3632.2512
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1301,
          "high": 0.131,
          "low": 0.129,
          "close": 0.1307,
          "volume": 49600.0,
          "close_time": 1752119999999,
          "quote_volume": 6458.1639,
          "trades": 151,
          "taker_buy_base": 26414.0,
          "taker_buy_quote": 3439.33
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.1304,
          "high": 0.1308,
          "low": 0.1296,
          "close": 0.1297,
          "volume": 32951.0,
          "close_time": 1752134399999,
          "quote_volume": 4286.4618,
          "trades": 120,
          "taker_buy_base": 14843.0,
          "taker_buy_quote": 1933.1907
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.1298,
          "high": 0.1305,
          "low": 0.1296,
          "close": 0.13,
          "volume": 56887.0,
          "close_time": 1752148799999,
          "quote_volume": 7393.3922,
          "trades": 153,
          "taker_buy_base": 27211.0,
          "taker_buy_quote": 3537.7749
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.1297,
          "high": 0.1301,
          "low": 0.1284,
          "close": 0.1287,
          "volume": 62664.0,
          "close_time": 1752163199999,
          "quote_volume": 8083.2405,
          "trades": 238,
          "taker_buy_base": 34582.0,
          "taker_buy_quote": 4464.1697
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.1285,
          "high": 0.1322,
          "low": 0.1285,
          "close": 0.1319,
          "volume": 82079.0,
          "close_time": 1752177599999,
          "quote_volume": 10766.7552,
          "trades": 338,
          "taker_buy_base": 46547.0,
          "taker_buy_quote": 6107.4977
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.1317,
          "high": 0.1372,
          "low": 0.1317,
          "close": 0.1361,
          "volume": 174960.0,
          "close_time": 1752191999999,
          "quote_volume": 23595.4616,
          "trades": 402,
          "taker_buy_base": 102107.0,
          "taker_buy_quote": 13736.0541
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1362,
          "high": 0.138,
          "low": 0.1341,
          "close": 0.1376,
          "volume": 137556.0,
          "close_time": 1752206399999,
          "quote_volume": 18758.6953,
          "trades": 292,
          "taker_buy_base": 76262.0,
          "taker_buy_quote": 10403.0242
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.1373,
          "high": 0.1408,
          "low": 0.1364,
          "close": 0.137,
          "volume": 241356.0,
          "close_time": 1752220799999,
          "quote_volume": 33409.5488,
          "trades": 500,
          "taker_buy_base": 100085.0,
          "taker_buy_quote": 13888.0137
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.1373,
          "high": 0.1398,
          "low": 0.1371,
          "close": 0.1386,
          "volume": 100330.0,
          "close_time": 1752235199999,
          "quote_volume": 13915.642,
          "trades": 298,
          "taker_buy_base": 45620.0,
          "taker_buy_quote": 6333.49
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.1384,
          "high": 0.1427,
          "low": 0.1382,
          "close": 0.1396,
          "volume": 295236.0,
          "close_time": 1752249599999,
          "quote_volume": 41593.7471,
          "trades": 486,
          "taker_buy_base": 179468.0,
          "taker_buy_quote": 25263.6153
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.1395,
          "high": 0.1427,
          "low": 0.1393,
          "close": 0.1421,
          "volume": 137349.0,
          "close_time": 1752263999999,
          "quote_volume": 19410.6626,
          "trades": 285,
          "taker_buy_base": 65831.0,
          "taker_buy_quote": 9307.4468
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.142,
          "high": 0.1425,
          "low": 0.1361,
          "close": 0.1385,
          "volume": 170789.0,
          "close_time": 1752278399999,
          "quote_volume": 23670.0169,
          "trades": 337,
          "taker_buy_base": 87757.0,
          "taker_buy_quote": 12151.9038
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1387,
          "high": 0.1414,
          "low": 0.1367,
          "close": 0.1411,
          "volume": 174115.0,
          "close_time": 1752292799999,
          "quote_volume": 24339.0659,
          "trades": 375,
          "taker_buy_base": 82636.0,
          "taker_buy_quote": 11569.5709
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.141,
          "high": 0.1459,
          "low": 0.1393,
          "close": 0.144,
          "volume": 522283.0,
          "close_time": 1752307199999,
          "quote_volume": 74610.7253,
          "trades": 863,
          "taker_buy_base": 279299.0,
          "taker_buy_quote": 39908.1998
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.1442,
          "high": 0.1444,
          "low": 0.1412,
          "close": 0.1439,
          "volume": 140541.0,
          "close_time": 1752321599999,
          "quote_volume": 20061.6867,
          "trades": 281,
          "taker_buy_base": 71362.0,
          "taker_buy_quote": 10204.4165
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.1441,
          "high": 0.1447,
          "low": 0.1367,
          "close": 0.1374,
          "volume": 422218.0,
          "close_time": 1752335999999,
          "quote_volume": 59536.3776,
          "trades": 512,
          "taker_buy_base": 250979.0,
          "taker_buy_quote": 35462.5922
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.1377,
          "high": 0.1404,
          "low": 0.1373,
          "close": 0.14,
          "volume": 103537.0,
          "close_time": 1752350399999,
          "quote_volume": 14405.1168,
          "trades": 226,
          "taker_buy_base": 60121.0,
          "taker_buy_quote": 8366.2937
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.1399,
          "high": 0.1414,
          "low": 0.138,
          "close": 0.1408,
          "volume": 78813.0,
          "close_time": 1752364799999,
          "quote_volume": 11047.7639,
          "trades": 143,
          "taker_buy_base": 40512.0,
          "taker_buy_quote": 5687.006
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1409,
          "high": 0.141,
          "low": 0.1399,
          "close": 0.141,
          "volume": 54960.0,
          "close_time": 1752379199999,
          "quote_volume": 7720.6156,
          "trades": 75,
          "taker_buy_base": 26769.0,
          "taker_buy_quote": 3762.3965
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.1411,
          "high": 0.1445,
          "low": 0.1402,
          "close": 0.1437,
          "volume": 109334.0,
          "close_time": 1752393599999,
          "quote_volume": 15544.6274,
          "trades": 161,
          "taker_buy_base": 58748.0,
          "taker_buy_quote": 8358.148
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.1434,
          "high": 0.1449,
          "low": 0.1422,
          "close": 0.1438,
          "volume": 142831.0,
          "close_time": 1752407999999,
          "quote_volume": 20503.9867,
          "trades": 318,
          "taker_buy_base": 78432.0,
          "taker_buy_quote": 11262.2294
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.144,
          "high": 0.1482,
          "low": 0.1434,
          "close": 0.1471,
          "volume": 144961.0,
          "close_time": 1752422399999,
          "quote_volume": 21170.575,
          "trades": 419,
          "taker_buy_base": 75732.0,
          "taker_buy_quote": 11055.6811
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.1475,
          "high": 0.1481,
          "low": 0.1448,
          "close": 0.146,
          "volume": 125547.0,
          "close_time": 1752436799999,
          "quote_volume": 18367.2079,
          "trades": 219,
          "taker_buy_base": 62011.0,
          "taker_buy_quote": 9077.9025
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.146,
          "high": 0.1466,
          "low": 0.143,
          "close": 0.1456,
          "volume": 63013.0,
          "close_time": 1752451199999,
          "quote_volume": 9136.2462,
          "trades": 175,
          "taker_buy_base": 30549.0,
          "taker_buy_quote": 4425.3189
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1452,
          "high": 0.1486,
          "low": 0.1451,
          "close": 0.1486,
          "volume": 94802.0,
          "close_time": 1752465599999,
          "quote_volume": 13909.1773,
          "trades": 182,
          "taker_buy_base": 46680.0,
          "taker_buy_quote": 6857.8147
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.1486,
          "high": 0.1511,
          "low": 0.147,
          "close": 0.1489,
          "volume": 158982.0,
          "close_time": 1752479999999,
          "quote_volume": 23663.5795,
          "trades": 477,
          "taker_buy_base": 76543.0,
          "taker_buy_quote": 11397.8581
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.1491,
          "high": 0.1491,
          "low": 0.147,
          "close": 0.1476,
          "volume": 69955.0,
          "close_time": 1752494399999,
          "quote_volume": 10377.2017,
          "trades": 268,
          "taker_buy_base": 35456.0,
          "taker_buy_quote": 5262.105
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.1475,
          "high": 0.1493,
          "low": 0.1441,
          "close": 0.1451,
          "volume": 101468.0,
          "close_time": 1752508799999,
          "quote_volume": 14942.5564,
          "trades": 283,
          "taker_buy_base": 45206.0,
          "taker_buy_quote": 6661.6392
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.145,
          "high": 0.147,
          "low": 0.144,
          "close": 0.1446,
          "volume": 102142.0,
          "close_time": 1752523199999,
          "quote_volume": 14856.8787,
          "trades": 347,
          "taker_buy_base": 57803.0,
          "taker_buy_quote": 8419.1122
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.1444,
          "high": 0.1452,
          "low": 0.1426,
          "close": 0.1445,
          "volume": 89203.0,
          "close_time": 1752537599999,
          "quote_volume": 12851.9525,
          "trades": 254,
          "taker_buy_base": 49062.0,
          "taker_buy_quote": 7071.4069
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1448,
          "high": 0.1454,
          "low": 0.1394,
          "close": 0.1404,
          "volume": 130915.0,
          "close_time": 1752551999999,
          "quote_volume": 18603.4293,
          "trades": 291,
          "taker_buy_base": 61436.0,
          "taker_buy_quote": 8737.7793
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.1406,
          "high": 0.1429,
          "low": 0.1395,
          "close": 0.1419,
          "volume": 251749.0,
          "close_time": 1752566399999,
          "quote_volume": 35810.448,
          "trades": 457,
          "taker_buy_base": 71572.0,
          "taker_buy_quote": 10161.7408
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.1419,
          "high": 0.1427,
          "low": 0.1408,
          "close": 0.142,
          "volume": 56010.0,
          "close_time": 1752580799999,
          "quote_volume": 7933.021,
          "trades": 197,
          "taker_buy_base": 25544.0,
          "taker_buy_quote": 3617.3983
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.1423,
          "high": 0.1445,
          "low": 0.1407,
          "close": 0.1441,
          "volume": 280087.0,
          "close_time": 1752595199999,
          "quote_volume": 40151.9349,
          "trades": 481,
          "taker_buy_base": 201419.0,
          "taker_buy_quote": 28903.773
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.1442,
          "high": 0.1485,
          "low": 0.1442,
          "close": 0.1453,
          "volume": 150335.0,
          "close_time": 1752609599999,
          "quote_volume": 21980.1601,
          "trades": 499,
          "taker_buy_base": 85026.0,
          "taker_buy_quote": 12432.4857
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.1451,
          "high": 0.1491,
          "low": 0.1447,
          "close": 0.149,
          "volume": 124910.0,
          "close_time": 1752623999999,
          "quote_volume": 18372.4746,
          "trades": 383,
          "taker_buy_base": 71348.0,
          "taker_buy_quote": 10503.144
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1486,
          "high": 0.1501,
          "low": 0.1474,
          "close": 0.1474,
          "volume": 98647.0,
          "close_time": 1752638399999,
          "quote_volume": 14690.379,
          "trades": 229,
          "taker_buy_base": 49765.0,
          "taker_buy_quote": 7421.0202
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.1476,
          "high": 0.1505,
          "low": 0.1471,
          "close": 0.1502,
          "volume": 53830.0,
          "close_time": 1752652799999,
          "quote_volume": 8028.6487,
          "trades": 183,
          "taker_buy_base": 36808.0,
          "taker_buy_quote": 5487.1603
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.15,
          "high": 0.1501,
          "low": 0.148,
          "close": 0.1486,
          "volume": 46666.0,
          "close_time": 1752667199999,
          "quote_volume": 6949.8299,
          "trades": 128,
          "taker_buy_base": 22638.0,
          "taker_buy_quote": 3372.3078
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.1485,
          "high": 0.1506,
          "low": 0.1475,
          "close": 0.149,
          "volume": 104674.0,
          "close_time": 1752681599999,
          "quote_volume": 15590.9437,
          "trades": 179,
          "taker_buy_base": 46388.0,
          "taker_buy_quote": 6902.0579
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.149,
          "high": 0.1525,
          "low": 0.1489,
          "close": 0.1511,
          "volume": 108873.0,
          "close_time": 1752695999999,
          "quote_volume": 16439.6705,
          "trades": 312,
          "taker_buy_base": 51954.0,
          "taker_buy_quote": 7843.5692
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.1513,
          "high": 0.1544,
          "low": 0.1501,
          "close": 0.1507,
          "volume": 266561.0,
          "close_time": 1752710399999,
          "quote_volume": 40753.3805,
          "trades": 384,
          "taker_buy_base": 188176.0,
          "taker_buy_quote": 28783.3719
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1508,
          "high": 0.1523,
          "low": 0.1472,
          "close": 0.1481,
          "volume": 81202.0,
          "close_time": 1752724799999,
          "quote_volume": 12144.015,
          "trades": 243,
          "taker_buy_base": 36822.0,
          "taker_buy_quote": 5514.9234
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.1478,
          "high": 0.151,
          "low": 0.1475,
          "close": 0.1507,
          "volume": 61123.0,
          "close_time": 1752739199999,
          "quote_volume": 9142.8689,
          "trades": 155,
          "taker_buy_base": 32292.0,
          "taker_buy_quote": 4831.3952
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.1506,
          "high": 0.1537,
          "low": 0.1497,
          "close": 0.1515,
          "volume": 208974.0,
          "close_time": 1752753599999,
          "quote_volume": 31797.6202,
          "trades": 454,
          "taker_buy_base": 103663.0,
          "taker_buy_quote": 15769.0395
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.1518,
          "high": 0.1535,
          "low": 0.1476,
          "close": 0.1497,
          "volume": 294804.0,
          "close_time": 1752767999999,
          "quote_volume": 44402.6114,
          "trades": 1027,
          "taker_buy_base": 130761.0,
          "taker_buy_quote": 19711.0221
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.1498,
          "high": 0.1506,
          "low": 0.1466,
          "close": 0.1475,
          "volume": 72613.0,
          "close_time": 1752782399999,
          "quote_volume": 10836.0494,
          "trades": 267,
          "taker_buy_base": 34164.0,
          "taker_buy_quote": 5102.4512
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.1475,
          "high": 0.153,
          "low": 0.1465,
          "close": 0.1516,
          "volume": 104874.0,
          "close_time": 1752796799999,
          "quote_volume": 15822.2005,
          "trades": 391,
          "taker_buy_base": 62814.0,
          "taker_buy_quote": 9474.5151
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1517,
          "high": 0.155,
          "low": 0.1512,
          "close": 0.1548,
          "volume": 113479.0,
          "close_time": 1752811199999,
          "quote_volume": 17411.0587,
          "trades": 457,
          "taker_buy_base": 66322.0,
          "taker_buy_quote": 10190.528
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.155,
          "high": 0.1601,
          "low": 0.1548,
          "close": 0.1562,
          "volume": 286882.0,
          "close_time": 1752825599999,
          "quote_volume": 45407.5473,
          "trades": 653,
          "taker_buy_base": 146782.0,
          "taker_buy_quote": 23250.3587
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.1563,
          "high": 0.158,
          "low": 0.1551,
          "close": 0.1563,
          "volume": 190742.0,
          "close_time": 1752839999999,
          "quote_volume": 29840.3075,
          "trades": 530,
          "taker_buy_base": 88511.0,
          "taker_buy_quote": 13849.3756
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.1574,
          "high": 0.1591,
          "low": 0.1531,
          "close": 0.1538,
          "volume": 205702.0,
          "close_time": 1752854399999,
          "quote_volume": 32199.9853,
          "trades": 673,
          "taker_buy_base": 97833.0,
          "taker_buy_quote": 15334.2008
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.1539,
          "high": 0.1559,
          "low": 0.1523,
          "close": 0.1532,
          "volume": 87290.0,
          "close_time": 1752868799999,
          "quote_volume": 13430.5016,
          "trades": 374,
          "taker_buy_base": 47635.0,
          "taker_buy_quote": 7332.5612
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.1535,
          "high": 0.1545,
          "low": 0.15,
          "close": 0.1531,
          "volume": 182196.0,
          "close_time": 1752883199999,
          "quote_volume": 27817.4545,
          "trades": 805,
          "taker_buy_base": 90372.0,
          "taker_buy_quote": 13788.5333
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1534,
          "high": 0.1544,
          "low": 0.1495,
          "close": 0.1544,
          "volume": 145686.0,
          "close_time": 1752897599999,
          "quote_volume": 22216.5008,
          "trades": 756,
          "taker_buy_base": 84754.0,
          "taker_buy_quote": 12931.7406
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.1544,
          "high": 0.1553,
          "low": 0.1537,
          "close": 0.1545,
          "volume": 99241.0,
          "close_time": 1752911999999,
          "quote_volume": 15342.7141,
          "trades": 418,
          "taker_buy_base": 62129.0,
          "taker_buy_quote": 9603.4721
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.1543,
          "high": 0.1543,
          "low": 0.152,
          "close": 0.152,
          "volume": 86834.0,
          "close_time": 1752926399999,
          "quote_volume": 13317.0087,
          "trades": 656,
          "taker_buy_base": 34352.0,
          "taker_buy_quote": 5270.1985
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.1522,
          "high": 0.1524,
          "low": 0.1495,
          "close": 0.1512,
          "volume": 103556.0,
          "close_time": 1752940799999,
          "quote_volume": 15647.7318,
          "trades": 237,
          "taker_buy_base": 42130.0,
          "taker_buy_quote": 6367.1813
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.1503,
          "high": 0.1556,
          "low": 0.1503,
          "close": 0.155,
          "volume": 116682.0,
          "close_time": 1752955199999,
          "quote_volume": 17892.4944,
          "trades": 298,
          "taker_buy_base": 65009.0,
          "taker_buy_quote": 9975.854
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.1552,
          "high": 0.1563,
          "low": 0.1534,
          "close": 0.156,
          "volume": 77744.0,
          "close_time": 1752969599999,
          "quote_volume": 12053.1676,
          "trades": 138,
          "taker_buy_base": 27144.0,
          "taker_buy_quote": 4205.4595
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1565,
          "high": 0.1586,
          "low": 0.1561,
          "close": 0.1577,
          "volume": 225696.0,
          "close_time": 1752983999999,
          "quote_volume": 35493.8163,
          "trades": 845,
          "taker_buy_base": 113782.0,
          "taker_buy_quote": 17900.3845
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.1576,
          "high": 0.1604,
          "low": 0.1567,
          "close": 0.1591,
          "volume": 351208.0,
          "close_time": 1752998399999,
          "quote_volume": 55691.8809,
          "trades": 1059,
          "taker_buy_base": 177109.0,
          "taker_buy_quote": 28092.3967
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.159,
          "high": 0.1602,
          "low": 0.1589,
          "close": 0.16,
          "volume": 217445.0,
          "close_time": 1753012799999,
          "quote_volume": 34677.4202,
          "trades": 1099,
          "taker_buy_base": 93310.0,
          "taker_buy_quote": 14882.2601
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.1599,
          "high": 0.1646,
          "low": 0.1586,
          "close": 0.164,
          "volume": 266610.0,
          "close_time": 1753027199999,
          "quote_volume": 43141.4822,
          "trades": 591,
          "taker_buy_base": 130097.0,
          "taker_buy_quote": 21103.1049
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.1638,
          "high": 0.1672,
          "low": 0.1633,
          "close": 0.1646,
          "volume": 697797.0,
          "close_time": 1753041599999,
          "quote_volume": 115424.8842,
          "trades": 1513,
          "taker_buy_base": 314876.0,
          "taker_buy_quote": 52128.7546
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.1642,
          "high": 0.1645,
          "low": 0.1587,
          "close": 0.162,
          "volume": 297782.0,
          "close_time": 1753055999999,
          "quote_volume": 48408.2883,
          "trades": 890,
          "taker_buy_base": 127272.0,
          "taker_buy_quote": 20734.1737
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1619,
          "high": 0.1641,
          "low": 0.1585,
          "close": 0.1638,
          "volume": 111683.0,
          "close_time": 1753070399999,
          "quote_volume": 18078.5293,
          "trades": 438,
          "taker_buy_base": 63819.0,
          "taker_buy_quote": 10347.5222
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.1636,
          "high": 0.1655,
          "low": 0.1626,
          "close": 0.1647,
          "volume": 243997.0,
          "close_time": 1753084799999,
          "quote_volume": 40083.9362,
          "trades": 460,
          "taker_buy_base": 129840.0,
          "taker_buy_quote": 21359.0639
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.1647,
          "high": 0.1657,
          "low": 0.1624,
          "close": 0.1648,
          "volume": 131090.0,
          "close_time": 1753099199999,
          "quote_volume": 21589.6833,
          "trades": 266,
          "taker_buy_base": 68007.0,
          "taker_buy_quote": 11210.097
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.1645,
          "high": 0.1668,
          "low": 0.1628,
          "close": 0.1645,
          "volume": 152620.0,
          "close_time": 1753113599999,
          "quote_volume": 25169.0542,
          "trades": 591,
          "taker_buy_base": 84767.0,
          "taker_buy_quote": 13985.6008
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.1642,
          "high": 0.1642,
          "low": 0.1596,
          "close": 0.1603,
          "volume": 194111.0,
          "close_time": 1753127999999,
          "quote_volume": 31410.5671,
          "trades": 554,
          "taker_buy_base": 105512.0,
          "taker_buy_quote": 17117.3788
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.1604,
          "high": 0.1636,
          "low": 0.1602,
          "close": 0.1621,
          "volume": 78089.0,
          "close_time": 1753142399999,
          "quote_volume": 12658.1599,
          "trades": 238,
          "taker_buy_base": 35890.0,
          "taker_buy_quote": 5818.3073
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1623,
          "high": 0.163,
          "low": 0.1576,
          "close": 0.1589,
          "volume": 135732.0,
          "close_time": 1753156799999,
          "quote_volume": 21772.932,
          "trades": 497,
          "taker_buy_base": 56755.0,
          "taker_buy_quote": 9114.8393
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.1591,
          "high": 0.1596,
          "low": 0.1556,
          "close": 0.1581,
          "volume": 113638.0,
          "close_time": 1753171199999,
          "quote_volume": 17881.0183,
          "trades": 367,
          "taker_buy_base": 45281.0,
          "taker_buy_quote": 7136.1069
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.1576,
          "high": 0.1601,
          "low": 0.154,
          "close": 0.1593,
          "volume": 278331.0,
          "close_time": 1753185599999,
          "quote_volume": 43546.9379,
          "trades": 370,
          "taker_buy_base": 137328.0,
          "taker_buy_quote": 21545.1873
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.1591,
          "high": 0.1609,
          "low": 0.156,
          "close": 0.1595,
          "volume": 114619.0,
          "close_time": 1753199999999,
          "quote_volume": 18183.0771,
          "trades": 255,
          "taker_buy_base": 57668.0,
          "taker_buy_quote": 9150.6616
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.1595,
          "high": 0.1613,
          "low": 0.1581,
          "close": 0.1585,
          "volume": 111422.0,
          "close_time": 1753214399999,
          "quote_volume": 17797.953,
          "trades": 330,
          "taker_buy_base": 57416.0,
          "taker_buy_quote": 9174.3288
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.1586,
          "high": 0.1627,
          "low": 0.1582,
          "close": 0.1621,
          "volume": 74049.0,
          "close_time": 1753228799999,
          "quote_volume": 11890.766,
          "trades": 174,
          "taker_buy_base": 43423.0,
          "taker_buy_quote": 6970.8192
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.162,
          "high": 0.1629,
          "low": 0.1599,
          "close": 0.1617,
          "volume": 118028.0,
          "close_time": 1753243199999,
          "quote_volume": 19055.6892,
          "trades": 282,
          "taker_buy_base": 61998.0,
          "taker_buy_quote": 10018.5224
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.1617,
          "high": 0.1636,
          "low": 0.1603,
          "close": 0.1611,
          "volume": 101764.0,
          "close_time": 1753257599999,
          "quote_volume": 16499.089,
          "trades": 294,
          "taker_buy_base": 38548.0,
          "taker_buy_quote": 6255.6953
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.1612,
          "high": 0.1629,
          "low": 0.1599,
          "close": 0.1614,
          "volume": 224723.0,
          "close_time": 1753271999999,
          "quote_volume": 36251.6635,
          "trades": 616,
          "taker_buy_base": 102919.0,
          "taker_buy_quote": 16605.693
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.1616,
          "high": 0.1618,
          "low": 0.1528,
          "close": 0.1555,
          "volume": 207672.0,
          "close_time": 1753286399999,
          "quote_volume": 32598.3055,
          "trades": 737,
          "taker_buy_base": 87397.0,
          "taker_buy_quote": 13699.8017
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.1554,
          "high": 0.1557,
          "low": 0.1493,
          "close": 0.1513,
          "volume": 249064.0,
          "close_time": 1753300799999,
          "quote_volume": 37785.7997,
          "trades": 821,
          "taker_buy_base": 103050.0,
          "taker_buy_quote": 15673.047
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.1514,
          "high": 0.152,
          "low": 0.1458,
          "close": 0.1502,
          "volume": 257537.0,
          "close_time": 1753315199999,
          "quote_volume": 38386.008,
          "trades": 692,
          "taker_buy_base": 124267.0,
          "taker_buy_quote": 18533.7411
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1503,
          "high": 0.1519,
          "low": 0.1498,
          "close": 0.1502,
          "volume": 89625.0,
          "close_time": 1753329599999,
          "quote_volume": 13535.5189,
          "trades": 332,
          "taker_buy_base": 36362.0,
          "taker_buy_quote": 5493.9529
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.1502,
          "high": 0.1506,
          "low": 0.1406,
          "close": 0.1443,
          "volume": 296779.0,
          "close_time": 1753343999999,
          "quote_volume": 43051.1142,
          "trades": 957,
          "taker_buy_base": 136561.0,
          "taker_buy_quote": 19843.8984
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.1442,
          "high": 0.1478,
          "low": 0.1437,
          "close": 0.1477,
          "volume": 109916.0,
          "close_time": 1753358399999,
          "quote_volume": 16014.6442,
          "trades": 535,
          "taker_buy_base": 54691.0,
          "taker_buy_quote": 7971.0685
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.1476,
          "high": 0.1503,
          "low": 0.1441,
          "close": 0.1485,
          "volume": 107244.0,
          "close_time": 1753372799999,
          "quote_volume": 15823.6815,
          "trades": 607,
          "taker_buy_base": 47969.0,
          "taker_buy_quote": 7075.6058
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.1485,
          "high": 0.1502,
          "low": 0.1457,
          "close": 0.1485,
          "volume": 131198.0,
          "close_time": 1753387199999,
          "quote_volume": 19526.8392,
          "trades": 459,
          "taker_buy_base": 55306.0,
          "taker_buy_quote": 8224.6699
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.1486,
          "high": 0.1503,
          "low": 0.1461,
          "close": 0.1465,
          "volume": 87842.0,
          "close_time": 1753401599999,
          "quote_volume": 12957.2972,
          "trades": 357,
          "taker_buy_base": 28279.0,
          "taker_buy_quote": 4182.5534
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1464,
          "high": 0.1471,
          "low": 0.1431,
          "close": 0.1443,
          "volume": 113435.0,
          "close_time": 1753415999999,
          "quote_volume": 16481.0361,
          "trades": 560,
          "taker_buy_base": 53200.0,
          "taker_buy_quote": 7738.423
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.1443,
          "high": 0.1451,
          "low": 0.1422,
          "close": 0.144,
          "volume": 72164.0,
          "close_time": 1753430399999,
          "quote_volume": 10370.7195,
          "trades": 328,
          "taker_buy_base": 37526.0,
          "taker_buy_quote": 5393.3608
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.144,
          "high": 0.1477,
          "low": 0.1437,
          "close": 0.1474,
          "volume": 315930.0,
          "close_time": 1753444799999,
          "quote_volume": 46030.8796,
          "trades": 532,
          "taker_buy_base": 62148.0,
          "taker_buy_quote": 9068.8077
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.1476,
          "high": 0.148,
          "low": 0.1423,
          "close": 0.1441,
          "volume": 107533.0,
          "close_time": 1753459199999,
          "quote_volume": 15631.3802,
          "trades": 567,
          "taker_buy_base": 63204.0,
          "taker_buy_quote": 9187.4817
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.1438,
          "high": 0.1471,
          "low": 0.1434,
          "close": 0.1464,
          "volume": 259507.0,
          "close_time": 1753473599999,
          "quote_volume": 37834.6191,
          "trades": 634,
          "taker_buy_base": 75454.0,
          "taker_buy_quote": 10989.8317
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.1463,
          "high": 0.1499,
          "low": 0.1463,
          "close": 0.1496,
          "volume": 86048.0,
          "close_time": 1753487999999,
          "quote_volume": 12794.4043,
          "trades": 227,
          "taker_buy_base": 51943.0,
          "taker_buy_quote": 7722.2575
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1496,
          "high": 0.1502,
          "low": 0.1483,
          "close": 0.15,
          "volume": 287320.0,
          "close_time": 1753502399999,
          "quote_volume": 42902.2872,
          "trades": 287,
          "taker_buy_base": 235213.0,
          "taker_buy_quote": 35116.2044
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.1498,
          "high": 0.15,
          "low": 0.149,
          "close": 0.1497,
          "volume": 21671.0,
          "close_time": 1753516799999,
          "quote_volume": 3238.8335,
          "trades": 92,
          "taker_buy_base": 9419.0,
          "taker_buy_quote": 1408.337
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.1493,
          "high": 0.1509,
          "low": 0.1493,
          "close": 0.1499,
          "volume": 84085.0,
          "close_time": 1753531199999,
          "quote_volume": 12620.6553,
          "trades": 128,
          "taker_buy_base": 50030.0,
          "taker_buy_quote": 7515.2875
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.1499,
          "high": 0.151,
          "low": 0.1495,
          "close": 0.1506,
          "volume": 59372.0,
          "close_time": 1753545599999,
          "quote_volume": 8922.6708,
          "trades": 154,
          "taker_buy_base": 31200.0,
          "taker_buy_quote": 4685.8973
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.1507,
          "high": 0.1519,
          "low": 0.1492,
          "close": 0.1516,
          "volume": 71556.0,
          "close_time": 1753559999999,
          "quote_volume": 10785.0681,
          "trades": 208,
          "taker_buy_base": 31405.0,
          "taker_buy_quote": 4734.1603
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.1517,
          "high": 0.1517,
          "low": 0.1498,
          "close": 0.15,
          "volume": 39698.0,
          "close_time": 1753574399999,
          "quote_volume": 5979.5223,
          "trades": 115,
          "taker_buy_base": 24748.0,
          "taker_buy_quote": 3729.8519
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.15,
          "high": 0.1522,
          "low": 0.1499,
          "close": 0.1512,
          "volume": 82761.0,
          "close_time": 1753588799999,
          "quote_volume": 12487.328,
          "trades": 192,
          "taker_buy_base": 33973.0,
          "taker_buy_quote": 5129.8134
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.1512,
          "high": 0.1528,
          "low": 0.1511,
          "close": 0.1524,
          "volume": 98024.0,
          "close_time": 1753603199999,
          "quote_volume": 14891.8431,
          "trades": 220,
          "taker_buy_base": 38292.0,
          "taker_buy_quote": 5816.7825
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.1526,
          "high": 0.1536,
          "low": 0.1509,
          "close": 0.1525,
          "volume": 61383.0,
          "close_time": 1753617599999,
          "quote_volume": 9355.4402,
          "trades": 216,
          "taker_buy_base": 24649.0,
          "taker_buy_quote": 3751.7014
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.1524,
          "high": 0.1533,
          "low": 0.1508,
          "close": 0.152,
          "volume": 102528.0,
          "close_time": 1753631999999,
          "quote_volume": 15591.8474,
          "trades": 248,
          "taker_buy_base": 21153.0,
          "taker_buy_quote": 3225.2928
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.1524,
          "high": 0.155,
          "low": 0.1524,
          "close": 0.1537,
          "volume": 96858.0,
          "close_time": 1753646399999,
          "quote_volume": 14925.1252,
          "trades": 339,
          "taker_buy_base": 68247.0,
          "taker_buy_quote": 10525.8718
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.1537,
          "high": 0.156,
          "low": 0.1532,
          "close": 0.155,
          "volume": 65658.0,
          "close_time": 1753660799999,
          "quote_volume": 10144.6631,
          "trades": 159,
          "taker_buy_base": 29243.0,
          "taker_buy_quote": 4515.8619
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1548,
          "high": 0.156,
          "low": 0.1532,
          "close": 0.1555,
          "volume": 110474.0,
          "close_time": 1753675199999,
          "quote_volume": 17042.5281,
          "trades": 172,
          "taker_buy_base": 31181.0,
          "taker_buy_quote": 4824.6377
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.1556,
          "high": 0.1576,
          "low": 0.1543,
          "close": 0.1548,
          "volume": 167046.0,
          "close_time": 1753689599999,
          "quote_volume": 26068.7905,
          "trades": 265,
          "taker_buy_base": 63735.0,
          "taker_buy_quote": 9934.9535
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.1549,
          "high": 0.1555,
          "low": 0.1532,
          "close": 0.1537,
          "volume": 186770.0,
          "close_time": 1753703999999,
          "quote_volume": 28791.6198,
          "trades": 195,
          "taker_buy_base": 42906.0,
          "taker_buy_quote": 6634.8079
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.1532,
          "high": 0.1539,
          "low": 0.1465,
          "close": 0.1476,
          "volume": 146444.0,
          "close_time": 1753718399999,
          "quote_volume": 21977.0211,
          "trades": 290,
          "taker_buy_base": 73377.0,
          "taker_buy_quote": 11007.9758
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.1474,
          "high": 0.1475,
          "low": 0.1437,
          "close": 0.1444,
          "volume": 158794.0,
          "close_time": 1753732799999,
          "quote_volume": 23128.8677,
          "trades": 280,
          "taker_buy_base": 89397.0,
          "taker_buy_quote": 13027.6588
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.1445,
          "high": 0.1445,
          "low": 0.1416,
          "close": 0.1426,
          "volume": 140764.0,
          "close_time": 1753747199999,
          "quote_volume": 20114.3619,
          "trades": 252,
          "taker_buy_base": 59110.0,
          "taker_buy_quote": 8460.8796
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1425,
          "high": 0.1433,
          "low": 0.1389,
          "close": 0.1416,
          "volume": 268790.0,
          "close_time": 1753761599999,
          "quote_volume": 38163.6137,
          "trades": 340,
          "taker_buy_base": 49324.0,
          "taker_buy_quote": 6955.6238
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.1415,
          "high": 0.1474,
          "low": 0.1405,
          "close": 0.1469,
          "volume": 121729.0,
          "close_time": 1753775999999,
          "quote_volume": 17528.7114,
          "trades": 255,
          "taker_buy_base": 63729.0,
          "taker_buy_quote": 9167.0787
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.1467,
          "high": 0.1467,
          "low": 0.1418,
          "close": 0.1444,
          "volume": 343326.0,
          "close_time": 1753790399999,
          "quote_volume": 49363.643,
          "trades": 338,
          "taker_buy_base": 253628.0,
          "taker_buy_quote": 36415.1367
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.1442,
          "high": 0.1458,
          "low": 0.141,
          "close": 0.1424,
          "volume": 73045.0,
          "close_time": 1753804799999,
          "quote_volume": 10460.5264,
          "trades": 199,
          "taker_buy_base": 33375.0,
          "taker_buy_quote": 4791.3774
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.1422,
          "high": 0.1428,
          "low": 0.1403,
          "close": 0.141,
          "volume": 277163.0,
          "close_time": 1753819199999,
          "quote_volume": 39258.6386,
          "trades": 243,
          "taker_buy_base": 40504.0,
          "taker_buy_quote": 5746.0651
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.1398,
          "high": 0.1422,
          "low": 0.139,
          "close": 0.1416,
          "volume": 39856.0,
          "close_time": 1753833599999,
          "quote_volume": 5595.0656,
          "trades": 114,
          "taker_buy_base": 19787.0,
          "taker_buy_quote": 2781.7271
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1418,
          "high": 0.1429,
          "low": 0.1397,
          "close": 0.1416,
          "volume": 52091.0,
          "close_time": 1753847999999,
          "quote_volume": 7374.1465,
          "trades": 117,
          "taker_buy_base": 24060.0,
          "taker_buy_quote": 3404.7243
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.1413,
          "high": 0.142,
          "low": 0.1399,
          "close": 0.1399,
          "volume": 34126.0,
          "close_time": 1753862399999,
          "quote_volume": 4809.4217,
          "trades": 77,
          "taker_buy_base": 16119.0,
          "taker_buy_quote": 2268.7045
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.1403,
          "high": 0.1407,
          "low": 0.1361,
          "close": 0.1367,
          "volume": 102788.0,
          "close_time": 1753876799999,
          "quote_volume": 14226.7591,
          "trades": 192,
          "taker_buy_base": 42848.0,
          "taker_buy_quote": 5928.9978
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.1365,
          "high": 0.1401,
          "low": 0.1361,
          "close": 0.1395,
          "volume": 122645.0,
          "close_time": 1753891199999,
          "quote_volume": 16914.8633,
          "trades": 217,
          "taker_buy_base": 61438.0,
          "taker_buy_quote": 8476.6122
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.1395,
          "high": 0.141,
          "low": 0.1341,
          "close": 0.1398,
          "volume": 122539.0,
          "close_time": 1753905599999,
          "quote_volume": 16972.0495,
          "trades": 269,
          "taker_buy_base": 62639.0,
          "taker_buy_quote": 8687.9865
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.1397,
          "high": 0.1412,
          "low": 0.139,
          "close": 0.1411,
          "volume": 91741.0,
          "close_time": 1753919999999,
          "quote_volume": 12860.8313,
          "trades": 167,
          "taker_buy_base": 50219.0,
          "taker_buy_quote": 7042.8778
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1409,
          "high": 0.144,
          "low": 0.1409,
          "close": 0.1438,
          "volume": 25021.0,
          "close_time": 1753934399999,
          "quote_volume": 3566.9457,
          "trades": 79,
          "taker_buy_base": 12805.0,
          "taker_buy_quote": 1826.6457
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.1437,
          "high": 0.1444,
          "low": 0.143,
          "close": 0.1438,
          "volume": 68141.0,
          "close_time": 1753948799999,
          "quote_volume": 9789.3946,
          "trades": 89,
          "taker_buy_base": 24910.0,
          "taker_buy_quote": 3579.8348
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.1443,
          "high": 0.1451,
          "low": 0.1431,
          "close": 0.1433,
          "volume": 261545.0,
          "close_time": 1753963199999,
          "quote_volume": 37683.2429,
          "trades": 108,
          "taker_buy_base": 230069.0,
          "taker_buy_quote": 33145.8048
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.1434,
          "high": 0.1434,
          "low": 0.1378,
          "close": 0.1392,
          "volume": 106267.0,
          "close_time": 1753977599999,
          "quote_volume": 14925.1249,
          "trades": 189,
          "taker_buy_base": 46367.0,
          "taker_buy_quote": 6502.9139
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.1392,
          "high": 0.1412,
          "low": 0.1374,
          "close": 0.1376,
          "volume": 93309.0,
          "close_time": 1753991999999,
          "quote_volume": 12953.4173,
          "trades": 135,
          "taker_buy_base": 32104.0,
          "taker_buy_quote": 4474.2344
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.1375,
          "high": 0.1376,
          "low": 0.1337,
          "close": 0.134,
          "volume": 321509.0,
          "close_time": 1754006399999,
          "quote_volume": 43567.6286,
          "trades": 173,
          "taker_buy_base": 52744.0,
          "taker_buy_quote": 7144.1764
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1341,
          "high": 0.135,
          "low": 0.1313,
          "close": 0.1339,
          "volume": 175719.0,
          "close_time": 1754020799999,
          "quote_volume": 23374.0652,
          "trades": 280,
          "taker_buy_base": 78273.0,
          "taker_buy_quote": 10430.9395
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.1337,
          "high": 0.1337,
          "low": 0.1317,
          "close": 0.1322,
          "volume": 71322.0,
          "close_time": 1754035199999,
          "quote_volume": 9455.5091,
          "trades": 102,
          "taker_buy_base": 33857.0,
          "taker_buy_quote": 4493.3326
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.1322,
          "high": 0.1323,
          "low": 0.1296,
          "close": 0.132,
          "volume": 121288.0,
          "close_time": 1754049599999,
          "quote_volume": 15899.5931,
          "trades": 178,
          "taker_buy_base": 49535.0,
          "taker_buy_quote": 6504.4867
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.1317,
          "high": 0.1335,
          "low": 0.1291,
          "close": 0.1327,
          "volume": 125713.0,
          "close_time": 1754063999999,
          "quote_volume": 16555.6137,
          "trades": 229,
          "taker_buy_base": 60869.0,
          "taker_buy_quote": 8013.5381
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.1326,
          "high": 0.1335,
          "low": 0.1307,
          "close": 0.1333,
          "volume": 111753.0,
          "close_time": 1754078399999,
          "quote_volume": 14761.6283,
          "trades": 220,
          "taker_buy_base": 59546.0,
          "taker_buy_quote": 7866.5658
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.1331,
          "high": 0.1332,
          "low": 0.1274,
          "close": 0.1307,
          "volume": 167236.0,
          "close_time": 1754092799999,
          "quote_volume": 21773.1013,
          "trades": 321,
          "taker_buy_base": 79796.0,
          "taker_buy_quote": 10374.5787
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1306,
          "high": 0.1322,
          "low": 0.1302,
          "close": 0.1321,
          "volume": 38815.0,
          "close_time": 1754107199999,
          "quote_volume": 5098.3196,
          "trades": 61,
          "taker_buy_base": 19665.0,
          "taker_buy_quote": 2583.592
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.132,
          "high": 0.1324,
          "low": 0.1288,
          "close": 0.1313,
          "volume": 80465.0,
          "close_time": 1754121599999,
          "quote_volume": 10523.9612,
          "trades": 163,
          "taker_buy_base": 36967.0,
          "taker_buy_quote": 4836.4836
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.1313,
          "high": 0.1314,
          "low": 0.129,
          "close": 0.13,
          "volume": 44607.0,
          "close_time": 1754135999999,
          "quote_volume": 5798.4449,
          "trades": 103,
          "taker_buy_base": 17162.0,
          "taker_buy_quote": 2232.9397
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.1302,
          "high": 0.1305,
          "low": 0.1277,
          "close": 0.1277,
          "volume": 36376.0,
          "close_time": 1754150399999,
          "quote_volume": 4693.7312,
          "trades": 92,
          "taker_buy_base": 17506.0,
          "taker_buy_quote": 2260.0259
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.1282,
          "high": 0.1289,
          "low": 0.1258,
          "close": 0.1274,
          "volume": 91448.0,
          "close_time": 1754164799999,
          "quote_volume": 11644.1306,
          "trades": 123,
          "taker_buy_base": 38400.0,
          "taker_buy_quote": 4894.8962
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.1275,
          "high": 0.129,
          "low": 0.1273,
          "close": 0.1286,
          "volume": 35542.0,
          "close_time": 1754179199999,
          "quote_volume": 4552.653,
          "trades": 52,
          "taker_buy_base": 17971.0,
          "taker_buy_quote": 2302.4086
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.1283,
          "high": 0.131,
          "low": 0.1277,
          "close": 0.1299,
          "volume": 48149.0,
          "close_time": 1754193599999,
          "quote_volume": 6252.8506,
          "trades": 110,
          "taker_buy_base": 25992.0,
          "taker_buy_quote": 3384.5687
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.1295,
          "high": 0.1304,
          "low": 0.1293,
          "close": 0.1301,
          "volume": 23113.0,
          "close_time": 1754207999999,
          "quote_volume": 3001.9463,
          "trades": 65,
          "taker_buy_base": 11932.0,
          "taker_buy_quote": 1549.8507
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.1302,
          "high": 0.1318,
          "low": 0.1301,
          "close": 0.1312,
          "volume": 190185.0,
          "close_time": 1754222399999,
          "quote_volume": 24986.4092,
          "trades": 130,
          "taker_buy_base": 29938.0,
          "taker_buy_quote": 3926.4543
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.1311,
          "high": 0.1316,
          "low": 0.1306,
          "close": 0.1313,
          "volume": 30780.0,
          "close_time": 1754236799999,
          "quote_volume": 4034.2469,
          "trades": 91,
          "taker_buy_base": 16680.0,
          "taker_buy_quote": 2187.5921
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.1313,
          "high": 0.1318,
          "low": 0.1306,
          "close": 0.1313,
          "volume": 60117.0,
          "close_time": 1754251199999,
          "quote_volume": 7876.7771,
          "trades": 145,
          "taker_buy_base": 27242.0,
          "taker_buy_quote": 3570.132
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.1313,
          "high": 0.1321,
          "low": 0.1312,
          "close": 0.1316,
          "volume": 34338.0,
          "close_time": 1754265599999,
          "quote_volume": 4522.6128,
          "trades": 82,
          "taker_buy_base": 15926.0,
          "taker_buy_quote": 2096.7651
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.1321,
          "high": 0.1341,
          "low": 0.1321,
          "close": 0.1328,
          "volume": 49914.0,
          "close_time": 1754279999999,
          "quote_volume": 6638.1814,
          "trades": 120,
          "taker_buy_base": 27808.0,
          "taker_buy_quote": 3698.3012
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.1327,
          "high": 0.1329,
          "low": 0.1316,
          "close": 0.1328,
          "volume": 61536.0,
          "close_time": 1754294399999,
          "quote_volume": 8133.8307,
          "trades": 132,
          "taker_buy_base": 31342.0,
          "taker_buy_quote": 4144.093
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.1326,
          "high": 0.133,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 32541.0,
          "close_time": 1754308799999,
          "quote_volume": 4315.1844,
          "trades": 72,
          "taker_buy_base": 11767.0,
          "taker_buy_quote": 1561.2114
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.1325,
          "high": 0.1356,
          "low": 0.1323,
          "close": 0.1346,
          "volume": 66733.0,
          "close_time": 1754323199999,
          "quote_volume": 8965.5802,
          "trades": 183,
          "taker_buy_base": 38866.0,
          "taker_buy_quote": 5219.9582
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.1349,
          "high": 0.1369,
          "low": 0.1348,
          "close": 0.135,
          "volume": 58129.0,
          "close_time": 1754337599999,
          "quote_volume": 7906.1948,
          "trades": 108,
          "taker_buy_base": 29566.0,
          "taker_buy_quote": 4019.6197
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.1346,
          "high": 0.1376,
          "low": 0.1346,
          "close": 0.137,
          "volume": 476028.0,
          "close_time": 1754351999999,
          "quote_volume": 65096.6404,
          "trades": 216,
          "taker_buy_base": 420364.0,
          "taker_buy_quote": 57489.9988
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1371,
          "high": 0.1386,
          "low": 0.1357,
          "close": 0.1358,
          "volume": 127778.0,
          "close_time": 1754366399999,
          "quote_volume": 17575.8424,
          "trades": 256,
          "taker_buy_base": 64768.0,
          "taker_buy_quote": 8917.2436
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.1359,
          "high": 0.1368,
          "low": 0.1341,
          "close": 0.1341,
          "volume": 41056.0,
          "close_time": 1754380799999,
          "quote_volume": 5557.558,
          "trades": 63,
          "taker_buy_base": 21914.0,
          "taker_buy_quote": 2963.4368
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.1342,
          "high": 0.1377,
          "low": 0.1339,
          "close": 0.1375,
          "volume": 87023.0,
          "close_time": 1754395199999,
          "quote_volume": 11833.3798,
          "trades": 192,
          "taker_buy_base": 45445.0,
          "taker_buy_quote": 6182.5653
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.1378,
          "high": 0.1378,
          "low": 0.1324,
          "close": 0.1327,
          "volume": 234293.0,
          "close_time": 1754409599999,
          "quote_volume": 31622.7275,
          "trades": 314,
          "taker_buy_base": 64661.0,
          "taker_buy_quote": 8741.4187
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.1327,
          "high": 0.1336,
          "low": 0.1318,
          "close": 0.1321,
          "volume": 107794.0,
          "close_time": 1754423999999,
          "quote_volume": 14319.8159,
          "trades": 148,
          "taker_buy_base": 46101.0,
          "taker_buy_quote": 6122.1934
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.1321,
          "high": 0.1332,
          "low": 0.1307,
          "close": 0.1326,
          "volume": 65861.0,
          "close_time": 1754438399999,
          "quote_volume": 8724.756,
          "trades": 99,
          "taker_buy_base": 29839.0,
          "taker_buy_quote": 3955.0608
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.1329,
          "high": 0.1329,
          "low": 0.13,
          "close": 0.1307,
          "volume": 38976.0,
          "close_time": 1754452799999,
          "quote_volume": 5114.9088,
          "trades": 77,
          "taker_buy_base": 15690.0,
          "taker_buy_quote": 2057.2248
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.1297,
          "high": 0.1335,
          "low": 0.1297,
          "close": 0.1334,
          "volume": 137146.0,
          "close_time": 1754467199999,
          "quote_volume": 18160.2832,
          "trades": 159,
          "taker_buy_base": 68592.0,
          "taker_buy_quote": 9074.867
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.1335,
          "high": 0.1335,
          "low": 0.1323,
          "close": 0.1323,
          "volume": 38419.0,
          "close_time": 1754481599999,
          "quote_volume": 5104.5349,
          "trades": 111,
          "taker_buy_base": 24510.0,
          "taker_buy_quote": 3256.8773
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.1325,
          "high": 0.1354,
          "low": 0.1316,
          "close": 0.1354,
          "volume": 470923.0,
          "close_time": 1754495999999,
          "quote_volume": 63185.6297,
          "trades": 316,
          "taker_buy_base": 52724.0,
          "taker_buy_quote": 7035.8946
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.1353,
          "high": 0.136,
          "low": 0.1339,
          "close": 0.135,
          "volume": 69797.0,
          "close_time": 1754510399999,
          "quote_volume": 9439.9626,
          "trades": 158,
          "taker_buy_base": 34653.0,
          "taker_buy_quote": 4690.2007
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.1353,
          "high": 0.1353,
          "low": 0.1342,
          "close": 0.1342,
          "volume": 401323.0,
          "close_time": 1754524799999,
          "quote_volume": 53950.2538,
          "trades": 202,
          "taker_buy_base": 340103.0,
          "taker_buy_quote": 45715.6469
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1342,
          "high": 0.1356,
          "low": 0.1331,
          "close": 0.1332,
          "volume": 103788.0,
          "close_time": 1754539199999,
          "quote_volume": 13882.9756,
          "trades": 230,
          "taker_buy_base": 40158.0,
          "taker_buy_quote": 5375.4184
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.1333,
          "high": 0.1351,
          "low": 0.1331,
          "close": 0.1348,
          "volume": 59178.0,
          "close_time": 1754553599999,
          "quote_volume": 7949.2177,
          "trades": 94,
          "taker_buy_base": 35958.0,
          "taker_buy_quote": 4830.5917
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.1353,
          "high": 0.1387,
          "low": 0.1347,
          "close": 0.1386,
          "volume": 78945.0,
          "close_time": 1754567999999,
          "quote_volume": 10798.4371,
          "trades": 196,
          "taker_buy_base": 38005.0,
          "taker_buy_quote": 5197.473
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.1388,
          "high": 0.1389,
          "low": 0.1368,
          "close": 0.1375,
          "volume": 75366.0,
          "close_time": 1754582399999,
          "quote_volume": 10378.7122,
          "trades": 112,
          "taker_buy_base": 21892.0,
          "taker_buy_quote": 3015.9466
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.1375,
          "high": 0.1377,
          "low": 0.1345,
          "close": 0.1377,
          "volume": 323334.0,
          "close_time": 1754596799999,
          "quote_volume": 44004.4375,
          "trades": 313,
          "taker_buy_base": 59953.0,
          "taker_buy_quote": 8162.8956
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.1379,
          "high": 0.1401,
          "low": 0.1377,
          "close": 0.1401,
          "volume": 69227.0,
          "close_time": 1754611199999,
          "quote_volume": 9608.0097,
          "trades": 166,
          "taker_buy_base": 26115.0,
          "taker_buy_quote": 3625.9118
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1399,
          "high": 0.1415,
          "low": 0.1389,
          "close": 0.1398,
          "volume": 156201.0,
          "close_time": 1754625599999,
          "quote_volume": 21890.4897,
          "trades": 336,
          "taker_buy_base": 76949.0,
          "taker_buy_quote": 10790.0043
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.1399,
          "high": 0.14,
          "low": 0.1373,
          "close": 0.1399,
          "volume": 404998.0,
          "close_time": 1754639999999,
          "quote_volume": 56234.0769,
          "trades": 300,
          "taker_buy_base": 312804.0,
          "taker_buy_quote": 43459.4646
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.1398,
          "high": 0.1408,
          "low": 0.1395,
          "close": 0.1406,
          "volume": 141320.0,
          "close_time": 1754654399999,
          "quote_volume": 19795.6292,
          "trades": 213,
          "taker_buy_base": 63976.0,
          "taker_buy_quote": 8960.784
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.1405,
          "high": 0.1426,
          "low": 0.1381,
          "close": 0.1393,
          "volume": 108501.0,
          "close_time": 1754668799999,
          "quote_volume": 15228.2853,
          "trades": 254,
          "taker_buy_base": 53792.0,
          "taker_buy_quote": 7542.8572
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.1395,
          "high": 0.1433,
          "low": 0.1393,
          "close": 0.1427,
          "volume": 711858.0,
          "close_time": 1754683199999,
          "quote_volume": 101055.5491,
          "trades": 546,
          "taker_buy_base": 349128.0,
          "taker_buy_quote": 49715.4909
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.1426,
          "high": 0.1433,
          "low": 0.1421,
          "close": 0.1427,
          "volume": 43506.0,
          "close_time": 1754697599999,
          "quote_volume": 6217.6797,
          "trades": 62,
          "taker_buy_base": 25053.0,
          "taker_buy_quote": 3580.9977
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.143,
          "high": 0.1439,
          "low": 0.1429,
          "close": 0.1434,
          "volume": 28801.0,
          "close_time": 1754711999999,
          "quote_volume": 4127.2849,
          "trades": 77,
          "taker_buy_base": 12805.0,
          "taker_buy_quote": 1834.7403
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.1435,
          "high": 0.1466,
          "low": 0.1435,
          "close": 0.1465,
          "volume": 543416.0,
          "close_time": 1754726399999,
          "quote_volume": 79322.709,
          "trades": 365,
          "taker_buy_base": 121186.0,
          "taker_buy_quote": 17622.3021
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.1465,
          "high": 0.148,
          "low": 0.1461,
          "close": 0.1465,
          "volume": 431208.0,
          "close_time": 1754740799999,
          "quote_volume": 63251.8161,
          "trades": 220,
          "taker_buy_base": 360748.0,
          "taker_buy_quote": 52906.4983
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.1467,
          "high": 0.1474,
          "low": 0.1447,
          "close": 0.1456,
          "volume": 186063.0,
          "close_time": 1754755199999,
          "quote_volume": 27137.8633,
          "trades": 268,
          "taker_buy_base": 88985.0,
          "taker_buy_quote": 12979.2721
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.146,
          "high": 0.1473,
          "low": 0.1456,
          "close": 0.1467,
          "volume": 91430.0,
          "close_time": 1754769599999,
          "quote_volume": 13380.0557,
          "trades": 149,
          "taker_buy_base": 37382.0,
          "taker_buy_quote": 5476.5604
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.1467,
          "high": 0.1474,
          "low": 0.1454,
          "close": 0.1459,
          "volume": 88310.0,
          "close_time": 1754783999999,
          "quote_volume": 12923.3457,
          "trades": 123,
          "taker_buy_base": 33428.0,
          "taker_buy_quote": 4887.6641
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1457,
          "high": 0.1474,
          "low": 0.1455,
          "close": 0.1469,
          "volume": 107392.0,
          "close_time": 1754798399999,
          "quote_volume": 15722.937,
          "trades": 168,
          "taker_buy_base": 54839.0,
          "taker_buy_quote": 8029.1642
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.147,
          "high": 0.1487,
          "low": 0.1433,
          "close": 0.1436,
          "volume": 222520.0,
          "close_time": 1754812799999,
          "quote_volume": 32549.4125,
          "trades": 338,
          "taker_buy_base": 110058.0,
          "taker_buy_quote": 16103.7389
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.1435,
          "high": 0.1447,
          "low": 0.1423,
          "close": 0.1428,
          "volume": 416466.0,
          "close_time": 1754827199999,
          "quote_volume": 59907.6375,
          "trades": 411,
          "taker_buy_base": 68661.0,
          "taker_buy_quote": 9867.8001
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.1428,
          "high": 0.1453,
          "low": 0.1416,
          "close": 0.1449,
          "volume": 102228.0,
          "close_time": 1754841599999,
          "quote_volume": 14711.3368,
          "trades": 188,
          "taker_buy_base": 64311.0,
          "taker_buy_quote": 9252.5954
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.1445,
          "high": 0.146,
          "low": 0.1442,
          "close": 0.1459,
          "volume": 96415.0,
          "close_time": 1754855999999,
          "quote_volume": 13964.7395,
          "trades": 152,
          "taker_buy_base": 39867.0,
          "taker_buy_quote": 5783.1893
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.1456,
          "high": 0.1457,
          "low": 0.1436,
          "close": 0.1455,
          "volume": 36020.0,
          "close_time": 1754870399999,
          "quote_volume": 5210.8093,
          "trades": 108,
          "taker_buy_base": 18737.0,
          "taker_buy_quote": 2714.1015
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1451,
          "high": 0.1481,
          "low": 0.1444,
          "close": 0.1471,
          "volume": 81550.0,
          "close_time": 1754884799999,
          "quote_volume": 11948.5236,
          "trades": 247,
          "taker_buy_base": 39844.0,
          "taker_buy_quote": 5847.9387
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.1471,
          "high": 0.1479,
          "low": 0.1437,
          "close": 0.1437,
          "volume": 33120.0,
          "close_time": 1754899199999,
          "quote_volume": 4847.4738,
          "trades": 130,
          "taker_buy_base": 14561.0,
          "taker_buy_quote": 2136.6267
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.1439,
          "high": 0.1453,
          "low": 0.1395,
          "close": 0.1399,
          "volume": 42632.0,
          "close_time": 1754913599999,
          "quote_volume": 6111.8838,
          "trades": 124,
          "taker_buy_base": 24737.0,
          "taker_buy_quote": 3557.6136
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.1392,
          "high": 0.1422,
          "low": 0.1384,
          "close": 0.1417,
          "volume": 23686.0,
          "close_time": 1754927999999,
          "quote_volume": 3330.8798,
          "trades": 123,
          "taker_buy_base": 11480.0,
          "taker_buy_quote": 1615.1737
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.142,
          "high": 0.1445,
          "low": 0.1398,
          "close": 0.1404,
          "volume": 44034.0,
          "close_time": 1754942399999,
          "quote_volume": 6268.1216,
          "trades": 154,
          "taker_buy_base": 22659.0,
          "taker_buy_quote": 3230.8967
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.1403,
          "high": 0.1403,
          "low": 0.1363,
          "close": 0.1377,
          "volume": 50302.0,
          "close_time": 1754956799999,
          "quote_volume": 6932.8416,
          "trades": 157,
          "taker_buy_base": 14918.0,
          "taker_buy_quote": 2063.7423
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1369,
          "high": 0.139,
          "low": 0.1366,
          "close": 0.1375,
          "volume": 23072.0,
          "close_time": 1754971199999,
          "quote_volume": 3184.6947,
          "trades": 113,
          "taker_buy_base": 12729.0,
          "taker_buy_quote": 1760.197
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.1369,
          "high": 0.1385,
          "low": 0.1364,
          "close": 0.1377,
          "volume": 20778.0,
          "close_time": 1754985599999,
          "quote_volume": 2853.5838,
          "trades": 62,
          "taker_buy_base": 6860.0,
          "taker_buy_quote": 942.5373
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.1376,
          "high": 0.1377,
          "low": 0.1342,
          "close": 0.1354,
          "volume": 217808.0,
          "close_time": 1754999999999,
          "quote_volume": 29690.2495,
          "trades": 214,
          "taker_buy_base": 21997.0,
          "taker_buy_quote": 2992.47
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.1353,
          "high": 0.1423,
          "low": 0.1353,
          "close": 0.1422,
          "volume": 54722.0,
          "close_time": 1755014399999,
          "quote_volume": 7643.8152,
          "trades": 178,
          "taker_buy_base": 31266.0,
          "taker_buy_quote": 4373.6869
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.1424,
          "high": 0.145,
          "low": 0.142,
          "close": 0.1446,
          "volume": 566214.0,
          "close_time": 1755028799999,
          "quote_volume": 81141.777,
          "trades": 400,
          "taker_buy_base": 502388.0,
          "taker_buy_quote": 71975.7506
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.1446,
          "high": 0.1463,
          "low": 0.1445,
          "close": 0.1452,
          "volume": 88075.0,
          "close_time": 1755043199999,
          "quote_volume": 12800.3023,
          "trades": 254,
          "taker_buy_base": 44231.0,
          "taker_buy_quote": 6433.5958
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.1454,
          "high": 0.1467,
          "low": 0.1439,
          "close": 0.1465,
          "volume": 163175.0,
          "close_time": 1755057599999,
          "quote_volume": 23828.1184,
          "trades": 229,
          "taker_buy_base": 127726.0,
          "taker_buy_quote": 18670.2201
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.1464,
          "high": 0.147,
          "low": 0.1445,
          "close": 0.1463,
          "volume": 75039.0,
          "close_time": 1755071999999,
          "quote_volume": 10943.6033,
          "trades": 184,
          "taker_buy_base": 28698.0,
          "taker_buy_quote": 4184.375
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.1463,
          "high": 0.1495,
          "low": 0.1463,
          "close": 0.1487,
          "volume": 114637.0,
          "close_time": 1755086399999,
          "quote_volume": 16955.3392,
          "trades": 223,
          "taker_buy_base": 61322.0,
          "taker_buy_quote": 9072.6839
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.149,
          "high": 0.15,
          "low": 0.147,
          "close": 0.1482,
          "volume": 75794.0,
          "close_time": 1755100799999,
          "quote_volume": 11264.3755,
          "trades": 226,
          "taker_buy_base": 32129.0,
          "taker_buy_quote": 4782.1311
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.1483,
          "high": 0.1496,
          "low": 0.1478,
          "close": 0.1494,
          "volume": 32994.0,
          "close_time": 1755115199999,
          "quote_volume": 4909.84,
          "trades": 139,
          "taker_buy_base": 17247.0,
          "taker_buy_quote": 2566.5965
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.1497,
          "high": 0.1506,
          "low": 0.1482,
          "close": 0.1499,
          "volume": 125582.0,
          "close_time": 1755129599999,
          "quote_volume": 18787.3665,
          "trades": 249,
          "taker_buy_base": 43048.0,
          "taker_buy_quote": 6445.8405
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1498,
          "high": 0.1513,
          "low": 0.1483,
          "close": 0.1511,
          "volume": 84929.0,
          "close_time": 1755143999999,
          "quote_volume": 12715.6754,
          "trades": 181,
          "taker_buy_base": 36544.0,
          "taker_buy_quote": 5485.5478
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.1508,
          "high": 0.1513,
          "low": 0.147,
          "close": 0.1472,
          "volume": 295812.0,
          "close_time": 1755158399999,
          "quote_volume": 43954.9797,
          "trades": 242,
          "taker_buy_base": 83412.0,
          "taker_buy_quote": 12381.8873
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.1473,
          "high": 0.1473,
          "low": 0.1447,
          "close": 0.1453,
          "volume": 208547.0,
          "close_time": 1755172799999,
          "quote_volume": 30407.8963,
          "trades": 224,
          "taker_buy_base": 34750.0,
          "taker_buy_quote": 5070.6684
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.1454,
          "high": 0.1459,
          "low": 0.1373,
          "close": 0.139,
          "volume": 259739.0,
          "close_time": 1755187199999,
          "quote_volume": 36196.4556,
          "trades": 416,
          "taker_buy_base": 53090.0,
          "taker_buy_quote": 7408.4511
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.1386,
          "high": 0.1386,
          "low": 0.135,
          "close": 0.1368,
          "volume": 80120.0,
          "close_time": 1755201599999,
          "quote_volume": 10966.3797,
          "trades": 175,
          "taker_buy_base": 32775.0,
          "taker_buy_quote": 4479.7518
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.1365,
          "high": 0.1365,
          "low": 0.1337,
          "close": 0.1357,
          "volume": 38998.0,
          "close_time": 1755215999999,
          "quote_volume": 5273.9683,
          "trades": 86,
          "taker_buy_base": 20216.0,
          "taker_buy_quote": 2740.5367
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1356,
          "high": 0.1371,
          "low": 0.1352,
          "close": 0.1365,
          "volume": 32733.0,
          "close_time": 1755230399999,
          "quote_volume": 4458.2827,
          "trades": 68,
          "taker_buy_base": 21566.0,
          "taker_buy_quote": 2938.8114
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.1363,
          "high": 0.1382,
          "low": 0.1363,
          "close": 0.1372,
          "volume": 28006.0,
          "close_time": 1755244799999,
          "quote_volume": 3844.9009,
          "trades": 55,
          "taker_buy_base": 12209.0,
          "taker_buy_quote": 1676.9494
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.1375,
          "high": 0.1379,
          "low": 0.1362,
          "close": 0.1365,
          "volume": 40173.0,
          "close_time": 1755259199999,
          "quote_volume": 5501.849,
          "trades": 65,
          "taker_buy_base": 16358.0,
          "taker_buy_quote": 2237.7246
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.1362,
          "high": 0.1373,
          "low": 0.1307,
          "close": 0.1313,
          "volume": 41148.0,
          "close_time": 1755273599999,
          "quote_volume": 5533.9287,
          "trades": 176,
          "taker_buy_base": 15100.0,
          "taker_buy_quote": 2038.4188
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.131,
          "high": 0.1332,
          "low": 0.1302,
          "close": 0.1322,
          "volume": 48488.0,
          "close_time": 1755287999999,
          "quote_volume": 6397.9612,
          "trades": 121,
          "taker_buy_base": 24547.0,
          "taker_buy_quote": 3234.461
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.1329,
          "high": 0.1357,
          "low": 0.1328,
          "close": 0.1343,
          "volume": 35392.0,
          "close_time": 1755302399999,
          "quote_volume": 4746.5236,
          "trades": 89,
          "taker_buy_base": 15746.0,
          "taker_buy_quote": 2114.1432
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1345,
          "high": 0.1362,
          "low": 0.1345,
          "close": 0.1352,
          "volume": 21112.0,
          "close_time": 1755316799999,
          "quote_volume": 2861.4198,
          "trades": 63,
          "taker_buy_base": 13620.0,
          "taker_buy_quote": 1846.7581
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.1354,
          "high": 0.1363,
          "low": 0.1334,
          "close": 0.1349,
          "volume": 105439.0,
          "close_time": 1755331199999,
          "quote_volume": 14181.9739,
          "trades": 183,
          "taker_buy_base": 57367.0,
          "taker_buy_quote": 7716.4116
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.1349,
          "high": 0.1358,
          "low": 0.1343,
          "close": 0.1349,
          "volume": 20680.0,
          "close_time": 1755345599999,
          "quote_volume": 2788.3423,
          "trades": 91,
          "taker_buy_base": 8242.0,
          "taker_buy_quote": 1113.4007
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.135,
          "high": 0.1386,
          "low": 0.1348,
          "close": 0.1382,
          "volume": 110027.0,
          "close_time": 1755359999999,
          "quote_volume": 14984.3544,
          "trades": 199,
          "taker_buy_base": 56033.0,
          "taker_buy_quote": 7635.6629
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.1385,
          "high": 0.1386,
          "low": 0.1373,
          "close": 0.138,
          "volume": 10124.0,
          "close_time": 1755374399999,
          "quote_volume": 1396.3142,
          "trades": 23,
          "taker_buy_base": 8830.0,
          "taker_buy_quote": 1218.0475
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.138,
          "high": 0.1393,
          "low": 0.1377,
          "close": 0.1389,
          "volume": 33438.0,
          "close_time": 1755388799999,
          "quote_volume": 4628.0578,
          "trades": 67,
          "taker_buy_base": 13259.0,
          "taker_buy_quote": 1836.6806
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1381,
          "high": 0.1393,
          "low": 0.1376,
          "close": 0.1391,
          "volume": 11675.0,
          "close_time": 1755403199999,
          "quote_volume": 1616.2538,
          "trades": 28,
          "taker_buy_base": 1498.0,
          "taker_buy_quote": 207.4551
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.1391,
          "high": 0.1409,
          "low": 0.1391,
          "close": 0.1407,
          "volume": 44534.0,
          "close_time": 1755417599999,
          "quote_volume": 6239.4681,
          "trades": 71,
          "taker_buy_base": 27410.0,
          "taker_buy_quote": 3839.517
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.1409,
          "high": 0.1421,
          "low": 0.1404,
          "close": 0.1414,
          "volume": 77041.0,
          "close_time": 1755431999999,
          "quote_volume": 10874.8354,
          "trades": 137,
          "taker_buy_base": 39389.0,
          "taker_buy_quote": 5563.1096
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.1416,
          "high": 0.1427,
          "low": 0.1405,
          "close": 0.1427,
          "volume": 36257.0,
          "close_time": 1755446399999,
          "quote_volume": 5141.6895,
          "trades": 100,
          "taker_buy_base": 19758.0,
          "taker_buy_quote": 2799.3013
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.1428,
          "high": 0.1431,
          "low": 0.1389,
          "close": 0.1395,
          "volume": 34994.0,
          "close_time": 1755460799999,
          "quote_volume": 4926.8286,
          "trades": 71,
          "taker_buy_base": 15151.0,
          "taker_buy_quote": 2128.2862
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.1395,
          "high": 0.1403,
          "low": 0.1391,
          "close": 0.1393,
          "volume": 16916.0,
          "close_time": 1755475199999,
          "quote_volume": 2363.5736,
          "trades": 33,
          "taker_buy_base": 8699.0,
          "taker_buy_quote": 1214.4803
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.139,
          "high": 0.1391,
          "low": 0.1331,
          "close": 0.1341,
          "volume": 48199.0,
          "close_time": 1755489599999,
          "quote_volume": 6518.0391,
          "trades": 73,
          "taker_buy_base": 16612.0,
          "taker_buy_quote": 2241.5492
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.1343,
          "high": 0.1357,
          "low": 0.133,
          "close": 0.133,
          "volume": 45444.0,
          "close_time": 1755503999999,
          "quote_volume": 6111.9483,
          "trades": 100,
          "taker_buy_base": 21201.0,
          "taker_buy_quote": 2855.8513
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.1332,
          "high": 0.1343,
          "low": 0.1321,
          "close": 0.1339,
          "volume": 33956.0,
          "close_time": 1755518399999,
          "quote_volume": 4526.2928,
          "trades": 55,
          "taker_buy_base": 11764.0,
          "taker_buy_quote": 1567.9006
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.1336,
          "high": 0.1358,
          "low": 0.1336,
          "close": 0.1345,
          "volume": 47348.0,
          "close_time": 1755532799999,
          "quote_volume": 6384.4217,
          "trades": 67,
          "taker_buy_base": 27675.0,
          "taker_buy_quote": 3730.8558
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.135,
          "high": 0.1357,
          "low": 0.1334,
          "close": 0.1347,
          "volume": 15369.0,
          "close_time": 1755547199999,
          "quote_volume": 2066.9989,
          "trades": 49,
          "taker_buy_base": 2892.0,
          "taker_buy_quote": 390.4363
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.1346,
          "high": 0.1363,
          "low": 0.1336,
          "close": 0.134,
          "volume": 76983.0,
          "close_time": 1755561599999,
          "quote_volume": 10387.641,
          "trades": 79,
          "taker_buy_base": 39556.0,
          "taker_buy_quote": 5341.8381
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.134,
          "high": 0.1354,
          "low": 0.1313,
          "close": 0.1316,
          "volume": 33807.0,
          "close_time": 1755575999999,
          "quote_volume": 4516.1803,
          "trades": 77,
          "taker_buy_base": 14575.0,
          "taker_buy_quote": 1954.4153
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.1316,
          "high": 0.1326,
          "low": 0.1309,
          "close": 0.1317,
          "volume": 29781.0,
          "close_time": 1755590399999,
          "quote_volume": 3926.6831,
          "trades": 66,
          "taker_buy_base": 18164.0,
          "taker_buy_quote": 2394.9158
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.1321,
          "high": 0.135,
          "low": 0.1312,
          "close": 0.1348,
          "volume": 35727.0,
          "close_time": 1755604799999,
          "quote_volume": 4766.3483,
          "trades": 67,
          "taker_buy_base": 12350.0,
          "taker_buy_quote": 1650.3967
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.1348,
          "high": 0.1353,
          "low": 0.1316,
          "close": 0.1318,
          "volume": 35840.0,
          "close_time": 1755619199999,
          "quote_volume": 4772.0092,
          "trades": 82,
          "taker_buy_base": 17266.0,
          "taker_buy_quote": 2298.5349
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.1316,
          "high": 0.1316,
          "low": 0.1292,
          "close": 0.1309,
          "volume": 53989.0,
          "close_time": 1755633599999,
          "quote_volume": 7049.4555,
          "trades": 100,
          "taker_buy_base": 20864.0,
          "taker_buy_quote": 2729.4841
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.1301,
          "high": 0.1314,
          "low": 0.1295,
          "close": 0.1295,
          "volume": 22690.0,
          "close_time": 1755647999999,
          "quote_volume": 2963.921,
          "trades": 49,
          "taker_buy_base": 8473.0,
          "taker_buy_quote": 1107.9715
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1294,
          "high": 0.132,
          "low": 0.1291,
          "close": 0.1312,
          "volume": 12379.0,
          "close_time": 1755662399999,
          "quote_volume": 1617.168,
          "trades": 40,
          "taker_buy_base": 8495.0,
          "taker_buy_quote": 1109.3853
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.1316,
          "high": 0.1325,
          "low": 0.131,
          "close": 0.1315,
          "volume": 47029.0,
          "close_time": 1755676799999,
          "quote_volume": 6198.983,
          "trades": 51,
          "taker_buy_base": 10608.0,
          "taker_buy_quote": 1398.9342
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.1314,
          "high": 0.1345,
          "low": 0.1306,
          "close": 0.1341,
          "volume": 79509.0,
          "close_time": 1755691199999,
          "quote_volume": 10614.7095,
          "trades": 156,
          "taker_buy_base": 46622.0,
          "taker_buy_quote": 6218.4944
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.1342,
          "high": 0.1357,
          "low": 0.1309,
          "close": 0.1344,
          "volume": 123180.0,
          "close_time": 1755705599999,
          "quote_volume": 16485.8579,
          "trades": 243,
          "taker_buy_base": 60055.0,
          "taker_buy_quote": 8033.0015
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.1347,
          "high": 0.1363,
          "low": 0.1342,
          "close": 0.1363,
          "volume": 58435.0,
          "close_time": 1755719999999,
          "quote_volume": 7906.9561,
          "trades": 90,
          "taker_buy_base": 29828.0,
          "taker_buy_quote": 4037.7458
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.1364,
          "high": 0.1368,
          "low": 0.1355,
          "close": 0.1356,
          "volume": 75697.0,
          "close_time": 1755734399999,
          "quote_volume": 10306.2265,
          "trades": 96,
          "taker_buy_base": 29074.0,
          "taker_buy_quote": 3959.3822
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1356,
          "high": 0.1392,
          "low": 0.1351,
          "close": 0.1372,
          "volume": 150586.0,
          "close_time": 1755748799999,
          "quote_volume": 20674.3102,
          "trades": 272,
          "taker_buy_base": 95259.0,
          "taker_buy_quote": 13072.9553
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.1374,
          "high": 0.1377,
          "low": 0.1345,
          "close": 0.1355,
          "volume": 53412.0,
          "close_time": 1755763199999,
          "quote_volume": 7290.7412,
          "trades": 97,
          "taker_buy_base": 24366.0,
          "taker_buy_quote": 3327.0764
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.1352,
          "high": 0.1352,
          "low": 0.1326,
          "close": 0.1328,
          "volume": 35191.0,
          "close_time": 1755777599999,
          "quote_volume": 4705.9394,
          "trades": 52,
          "taker_buy_base": 16405.0,
          "taker_buy_quote": 2196.2228
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.1331,
          "high": 0.1345,
          "low": 0.1315,
          "close": 0.1316,
          "volume": 57879.0,
          "close_time": 1755791999999,
          "quote_volume": 7698.5747,
          "trades": 89,
          "taker_buy_base": 17282.0,
          "taker_buy_quote": 2290.2502
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.1316,
          "high": 0.1343,
          "low": 0.1313,
          "close": 0.133,
          "volume": 21938.0,
          "close_time": 1755806399999,
          "quote_volume": 2913.0029,
          "trades": 62,
          "taker_buy_base": 14159.0,
          "taker_buy_quote": 1882.2138
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.133,
          "high": 0.1352,
          "low": 0.133,
          "close": 0.1337,
          "volume": 29295.0,
          "close_time": 1755820799999,
          "quote_volume": 3941.0824,
          "trades": 53,
          "taker_buy_base": 11765.0,
          "taker_buy_quote": 1580.047
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.1338,
          "high": 0.1339,
          "low": 0.1305,
          "close": 0.1309,
          "volume": 67570.0,
          "close_time": 1755835199999,
          "quote_volume": 8932.7653,
          "trades": 127,
          "taker_buy_base": 29622.0,
          "taker_buy_quote": 3912.5117
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.1307,
          "high": 0.1318,
          "low": 0.1302,
          "close": 0.1315,
          "volume": 43876.0,
          "close_time": 1755849599999,
          "quote_volume": 5756.3132,
          "trades": 91,
          "taker_buy_base": 21365.0,
          "taker_buy_quote": 2802.1127
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.1311,
          "high": 0.1318,
          "low": 0.1291,
          "close": 0.1291,
          "volume": 70844.0,
          "close_time": 1755863999999,
          "quote_volume": 9254.3755,
          "trades": 124,
          "taker_buy_base": 36007.0,
          "taker_buy_quote": 4709.3423
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.1289,
          "high": 0.1364,
          "low": 0.1263,
          "close": 0.1363,
          "volume": 147847.0,
          "close_time": 1755878399999,
          "quote_volume": 19460.265,
          "trades": 334,
          "taker_buy_base": 86621.0,
          "taker_buy_quote": 11411.9275
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.1363,
          "high": 0.1427,
          "low": 0.1363,
          "close": 0.1424,
          "volume": 144481.0,
          "close_time": 1755892799999,
          "quote_volume": 20248.8392,
          "trades": 332,
          "taker_buy_base": 88805.0,
          "taker_buy_quote": 12441.3146
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.1426,
          "high": 0.1437,
          "low": 0.1423,
          "close": 0.143,
          "volume": 51099.0,
          "close_time": 1755907199999,
          "quote_volume": 7299.2742,
          "trades": 102,
          "taker_buy_base": 29105.0,
          "taker_buy_quote": 4161.3349
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.143,
          "high": 0.1495,
          "low": 0.1428,
          "close": 0.1445,
          "volume": 323783.0,
          "close_time": 1755921599999,
          "quote_volume": 47481.6097,
          "trades": 514,
          "taker_buy_base": 157269.0,
          "taker_buy_quote": 23088.2284
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.1449,
          "high": 0.1464,
          "low": 0.1439,
          "close": 0.144,
          "volume": 122766.0,
          "close_time": 1755935999999,
          "quote_volume": 17887.5765,
          "trades": 186,
          "taker_buy_base": 68506.0,
          "taker_buy_quote": 9994.1323
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.1442,
          "high": 0.1447,
          "low": 0.1425,
          "close": 0.1425,
          "volume": 35840.0,
          "close_time": 1755950399999,
          "quote_volume": 5159.3137,
          "trades": 76,
          "taker_buy_base": 17119.0,
          "taker_buy_quote": 2464.2918
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.1431,
          "high": 0.1432,
          "low": 0.1415,
          "close": 0.1422,
          "volume": 42515.0,
          "close_time": 1755964799999,
          "quote_volume": 6049.5117,
          "trades": 75,
          "taker_buy_base": 14550.0,
          "taker_buy_quote": 2069.8627
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.1416,
          "high": 0.1444,
          "low": 0.1416,
          "close": 0.1444,
          "volume": 30802.0,
          "close_time": 1755979199999,
          "quote_volume": 4410.1592,
          "trades": 81,
          "taker_buy_base": 19298.0,
          "taker_buy_quote": 2764.1416
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.1444,
          "high": 0.1444,
          "low": 0.143,
          "close": 0.1438,
          "volume": 56279.0,
          "close_time": 1755993599999,
          "quote_volume": 8078.2623,
          "trades": 74,
          "taker_buy_base": 15493.0,
          "taker_buy_quote": 2224.7914
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1433,
          "high": 0.1437,
          "low": 0.1416,
          "close": 0.1418,
          "volume": 78736.0,
          "close_time": 1756007999999,
          "quote_volume": 11190.3734,
          "trades": 57,
          "taker_buy_base": 25053.0,
          "taker_buy_quote": 3562.7794
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.1417,
          "high": 0.1417,
          "low": 0.1387,
          "close": 0.1393,
          "volume": 48050.0,
          "close_time": 1756022399999,
          "quote_volume": 6741.9421,
          "trades": 76,
          "taker_buy_base": 27294.0,
          "taker_buy_quote": 3825.9781
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.1385,
          "high": 0.1411,
          "low": 0.1385,
          "close": 0.1395,
          "volume": 64019.0,
          "close_time": 1756036799999,
          "quote_volume": 8966.4208,
          "trades": 116,
          "taker_buy_base": 30082.0,
          "taker_buy_quote": 4212.2267
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.1397,
          "high": 0.1411,
          "low": 0.1388,
          "close": 0.14,
          "volume": 101066.0,
          "close_time": 1756051199999,
          "quote_volume": 14160.7068,
          "trades": 129,
          "taker_buy_base": 33223.0,
          "taker_buy_quote": 4649.9122
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.1396,
          "high": 0.166,
          "low": 0.1391,
          "close": 0.162,
          "volume": 2769732.0,
          "close_time": 1756065599999,
          "quote_volume": 439038.3556,
          "trades": 3569,
          "taker_buy_base": 1622319.0,
          "taker_buy_quote": 257595.3799
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.1619,
          "high": 0.1637,
          "low": 0.1503,
          "close": 0.1593,
          "volume": 2014893.0,
          "close_time": 1756079999999,
          "quote_volume": 314754.2512,
          "trades": 3057,
          "taker_buy_base": 1019137.0,
          "taker_buy_quote": 159325.4907
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1593,
          "high": 0.2,
          "low": 0.1564,
          "close": 0.1957,
          "volume": 4954014.0,
          "close_time": 1756094399999,
          "quote_volume": 867534.6023,
          "trades": 8123,
          "taker_buy_base": 2413263.0,
          "taker_buy_quote": 423651.2559
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.1958,
          "high": 0.21,
          "low": 0.1838,
          "close": 0.1927,
          "volume": 5189089.0,
          "close_time": 1756108799999,
          "quote_volume": 1016931.3564,
          "trades": 5937,
          "taker_buy_base": 2720914.0,
          "taker_buy_quote": 533530.9853
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.1927,
          "high": 0.23,
          "low": 0.191,
          "close": 0.2118,
          "volume": 9962429.0,
          "close_time": 1756123199999,
          "quote_volume": 2127957.4536,
          "trades": 11715,
          "taker_buy_base": 5325939.0,
          "taker_buy_quote": 1138699.4561
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.211,
          "high": 0.2217,
          "low": 0.187,
          "close": 0.1954,
          "volume": 4991966.0,
          "close_time": 1756137599999,
          "quote_volume": 1013602.7049,
          "trades": 7371,
          "taker_buy_base": 2451892.0,
          "taker_buy_quote": 497371.9975
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.1949,
          "high": 0.2027,
          "low": 0.1868,
          "close": 0.1952,
          "volume": 3492365.0,
          "close_time": 1756151999999,
          "quote_volume": 683023.4695,
          "trades": 6133,
          "taker_buy_base": 1633514.0,
          "taker_buy_quote": 319677.2282
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.195,
          "high": 0.2079,
          "low": 0.1848,
          "close": 0.1942,
          "volume": 2848562.0,
          "close_time": 1756166399999,
          "quote_volume": 557138.2738,
          "trades": 5017,
          "taker_buy_base": 1489380.0,
          "taker_buy_quote": 290790.4078
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.193,
          "high": 0.1946,
          "low": 0.1727,
          "close": 0.1789,
          "volume": 1524341.0,
          "close_time": 1756180799999,
          "quote_volume": 271735.9187,
          "trades": 1433,
          "taker_buy_base": 547382.0,
          "taker_buy_quote": 98149.1792
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.1775,
          "high": 0.1825,
          "low": 0.1733,
          "close": 0.176,
          "volume": 465280.0,
          "close_time": 1756195199999,
          "quote_volume": 82398.853,
          "trades": 523,
          "taker_buy_base": 311379.0,
          "taker_buy_quote": 55145.1077
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.176,
          "high": 0.1817,
          "low": 0.1731,
          "close": 0.1746,
          "volume": 1002651.0,
          "close_time": 1756209599999,
          "quote_volume": 177588.3876,
          "trades": 731,
          "taker_buy_base": 648852.0,
          "taker_buy_quote": 114902.2016
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.1749,
          "high": 0.1792,
          "low": 0.1704,
          "close": 0.1745,
          "volume": 837115.0,
          "close_time": 1756223999999,
          "quote_volume": 145789.2192,
          "trades": 988,
          "taker_buy_base": 431107.0,
          "taker_buy_quote": 75072.286
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.1745,
          "high": 0.1763,
          "low": 0.172,
          "close": 0.1753,
          "volume": 525129.0,
          "close_time": 1756238399999,
          "quote_volume": 91551.3894,
          "trades": 578,
          "taker_buy_base": 251052.0,
          "taker_buy_quote": 43878.0928
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.1753,
          "high": 0.178,
          "low": 0.1719,
          "close": 0.1728,
          "volume": 642480.0,
          "close_time": 1756252799999,
          "quote_volume": 112581.6221,
          "trades": 567,
          "taker_buy_base": 292374.0,
          "taker_buy_quote": 51204.516
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1724,
          "high": 0.1818,
          "low": 0.163,
          "close": 0.1638,
          "volume": 2207199.0,
          "close_time": 1756267199999,
          "quote_volume": 380441.7327,
          "trades": 1819,
          "taker_buy_base": 1068877.0,
          "taker_buy_quote": 184278.2777
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.1641,
          "high": 0.1655,
          "low": 0.1602,
          "close": 0.1607,
          "volume": 786758.0,
          "close_time": 1756281599999,
          "quote_volume": 128512.2138,
          "trades": 604,
          "taker_buy_base": 313541.0,
          "taker_buy_quote": 51261.0247
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.1608,
          "high": 0.1646,
          "low": 0.1608,
          "close": 0.1638,
          "volume": 278000.0,
          "close_time": 1756295999999,
          "quote_volume": 45333.7529,
          "trades": 317,
          "taker_buy_base": 157702.0,
          "taker_buy_quote": 25700.7545
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.164,
          "high": 0.1665,
          "low": 0.1627,
          "close": 0.1627,
          "volume": 416131.0,
          "close_time": 1756310399999,
          "quote_volume": 68357.7368,
          "trades": 532,
          "taker_buy_base": 173116.0,
          "taker_buy_quote": 28447.8518
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.1627,
          "high": 0.1683,
          "low": 0.1612,
          "close": 0.1643,
          "volume": 606239.0,
          "close_time": 1756324799999,
          "quote_volume": 100386.4834,
          "trades": 602,
          "taker_buy_base": 306019.0,
          "taker_buy_quote": 50643.2874
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.164,
          "high": 0.1662,
          "low": 0.161,
          "close": 0.1629,
          "volume": 380677.0,
          "close_time": 1756339199999,
          "quote_volume": 62050.8401,
          "trades": 392,
          "taker_buy_base": 194208.0,
          "taker_buy_quote": 31616.5822
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.163,
          "high": 0.163,
          "low": 0.1573,
          "close": 0.1605,
          "volume": 575263.0,
          "close_time": 1756353599999,
          "quote_volume": 91535.0389,
          "trades": 617,
          "taker_buy_base": 254250.0,
          "taker_buy_quote": 40458.1847
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.1603,
          "high": 0.1618,
          "low": 0.1591,
          "close": 0.1599,
          "volume": 260444.0,
          "close_time": 1756367999999,
          "quote_volume": 41834.4632,
          "trades": 322,
          "taker_buy_base": 123819.0,
          "taker_buy_quote": 19910.8395
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.1594,
          "high": 0.1621,
          "low": 0.1594,
          "close": 0.161,
          "volume": 246805.0,
          "close_time": 1756382399999,
          "quote_volume": 39607.7553,
          "trades": 350,
          "taker_buy_base": 145742.0,
          "taker_buy_quote": 23367.1776
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.1611,
          "high": 0.1639,
          "low": 0.1584,
          "close": 0.1589,
          "volume": 350487.0,
          "close_time": 1756396799999,
          "quote_volume": 56562.5208,
          "trades": 489,
          "taker_buy_base": 203299.0,
          "taker_buy_quote": 32860.6198
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.1589,
          "high": 0.1602,
          "low": 0.1553,
          "close": 0.1557,
          "volume": 258985.0,
          "close_time": 1756411199999,
          "quote_volume": 40726.656,
          "trades": 303,
          "taker_buy_base": 106916.0,
          "taker_buy_quote": 16896.2256
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.1557,
          "high": 0.1594,
          "low": 0.1555,
          "close": 0.1589,
          "volume": 168408.0,
          "close_time": 1756425599999,
          "quote_volume": 26603.0892,
          "trades": 289,
          "taker_buy_base": 87466.0,
          "taker_buy_quote": 13811.307
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.1584,
          "high": 0.164,
          "low": 0.1557,
          "close": 0.1591,
          "volume": 498505.0,
          "close_time": 1756439999999,
          "quote_volume": 79570.6225,
          "trades": 1350,
          "taker_buy_base": 246544.0,
          "taker_buy_quote": 39403.2122
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.1588,
          "high": 0.1591,
          "low": 0.1504,
          "close": 0.1509,
          "volume": 541172.0,
          "close_time": 1756454399999,
          "quote_volume": 83533.2666,
          "trades": 1327,
          "taker_buy_base": 257189.0,
          "taker_buy_quote": 39810.826
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.1508,
          "high": 0.151,
          "low": 0.1478,
          "close": 0.149,
          "volume": 404673.0,
          "close_time": 1756468799999,
          "quote_volume": 60427.2236,
          "trades": 975,
          "taker_buy_base": 203460.0,
          "taker_buy_quote": 30391.1728
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.1495,
          "high": 0.153,
          "low": 0.1488,
          "close": 0.1493,
          "volume": 134018.0,
          "close_time": 1756483199999,
          "quote_volume": 20150.737,
          "trades": 494,
          "taker_buy_base": 67719.0,
          "taker_buy_quote": 10177.9675
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.1491,
          "high": 0.1491,
          "low": 0.1457,
          "close": 0.1479,
          "volume": 106627.0,
          "close_time": 1756497599999,
          "quote_volume": 15721.832,
          "trades": 301,
          "taker_buy_base": 58329.0,
          "taker_buy_quote": 8606.1689
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.148,
          "high": 0.1512,
          "low": 0.148,
          "close": 0.1506,
          "volume": 240426.0,
          "close_time": 1756511999999,
          "quote_volume": 36092.1485,
          "trades": 537,
          "taker_buy_base": 111453.0,
          "taker_buy_quote": 16712.8983
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1504,
          "high": 0.1656,
          "low": 0.1489,
          "close": 0.1548,
          "volume": 2009548.0,
          "close_time": 1756526399999,
          "quote_volume": 316604.0585,
          "trades": 3088,
          "taker_buy_base": 956063.0,
          "taker_buy_quote": 150612.3696
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.155,
          "high": 0.1563,
          "low": 0.1515,
          "close": 0.1547,
          "volume": 694403.0,
          "close_time": 1756540799999,
          "quote_volume": 106757.9686,
          "trades": 933,
          "taker_buy_base": 304257.0,
          "taker_buy_quote": 46730.7146
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.1545,
          "high": 0.1583,
          "low": 0.1527,
          "close": 0.1548,
          "volume": 754349.0,
          "close_time": 1756555199999,
          "quote_volume": 116890.4223,
          "trades": 1355,
          "taker_buy_base": 461794.0,
          "taker_buy_quote": 71537.7284
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.1549,
          "high": 0.16,
          "low": 0.1544,
          "close": 0.1575,
          "volume": 456242.0,
          "close_time": 1756569599999,
          "quote_volume": 71609.5098,
          "trades": 619,
          "taker_buy_base": 200040.0,
          "taker_buy_quote": 31394.4165
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.1575,
          "high": 0.1575,
          "low": 0.1533,
          "close": 0.155,
          "volume": 290178.0,
          "close_time": 1756583999999,
          "quote_volume": 44915.9957,
          "trades": 517,
          "taker_buy_base": 191046.0,
          "taker_buy_quote": 29565.0685
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.1552,
          "high": 0.1553,
          "low": 0.1532,
          "close": 0.1553,
          "volume": 111446.0,
          "close_time": 1756598399999,
          "quote_volume": 17165.0721,
          "trades": 344,
          "taker_buy_base": 49737.0,
          "taker_buy_quote": 7671.9352
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1545,
          "high": 0.156,
          "low": 0.1524,
          "close": 0.1531,
          "volume": 236556.0,
          "close_time": 1756612799999,
          "quote_volume": 36403.5572,
          "trades": 718,
          "taker_buy_base": 113771.0,
          "taker_buy_quote": 17503.3777
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.1528,
          "high": 0.1529,
          "low": 0.1495,
          "close": 0.1499,
          "volume": 154940.0,
          "close_time": 1756627199999,
          "quote_volume": 23429.0875,
          "trades": 339,
          "taker_buy_base": 62994.0,
          "taker_buy_quote": 9518.8761
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.1501,
          "high": 0.151,
          "low": 0.1482,
          "close": 0.1488,
          "volume": 168234.0,
          "close_time": 1756641599999,
          "quote_volume": 25180.4609,
          "trades": 433,
          "taker_buy_base": 118498.0,
          "taker_buy_quote": 17752.879
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.149,
          "high": 0.1499,
          "low": 0.1484,
          "close": 0.149,
          "volume": 67870.0,
          "close_time": 1756655999999,
          "quote_volume": 10122.2378,
          "trades": 157,
          "taker_buy_base": 52993.0,
          "taker_buy_quote": 7904.1468
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.149,
          "high": 0.15,
          "low": 0.1483,
          "close": 0.1483,
          "volume": 65833.0,
          "close_time": 1756670399999,
          "quote_volume": 9815.6128,
          "trades": 101,
          "taker_buy_base": 45305.0,
          "taker_buy_quote": 6758.9037
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.1482,
          "high": 0.1491,
          "low": 0.1465,
          "close": 0.1466,
          "volume": 97175.0,
          "close_time": 1756684799999,
          "quote_volume": 14407.3103,
          "trades": 108,
          "taker_buy_base": 39494.0,
          "taker_buy_quote": 5865.5704
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1464,
          "high": 0.1491,
          "low": 0.1434,
          "close": 0.1436,
          "volume": 272027.0,
          "close_time": 1756699199999,
          "quote_volume": 39819.7794,
          "trades": 491,
          "taker_buy_base": 142997.0,
          "taker_buy_quote": 20972.232
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.1434,
          "high": 0.1449,
          "low": 0.1412,
          "close": 0.1447,
          "volume": 155545.0,
          "close_time": 1756713599999,
          "quote_volume": 22174.6923,
          "trades": 389,
          "taker_buy_base": 64308.0,
          "taker_buy_quote": 9178.0741
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.1448,
          "high": 0.1475,
          "low": 0.1428,
          "close": 0.1428,
          "volume": 246205.0,
          "close_time": 1756727999999,
          "quote_volume": 35797.9033,
          "trades": 739,
          "taker_buy_base": 113239.0,
          "taker_buy_quote": 16488.2237
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.1429,
          "high": 0.144,
          "low": 0.1404,
          "close": 0.1406,
          "volume": 288027.0,
          "close_time": 1756742399999,
          "quote_volume": 40796.1674,
          "trades": 703,
          "taker_buy_base": 99112.0,
          "taker_buy_quote": 14046.9522
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.1406,
          "high": 0.1409,
          "low": 0.1393,
          "close": 0.1404,
          "volume": 125277.0,
          "close_time": 1756756799999,
          "quote_volume": 17529.6111,
          "trades": 288,
          "taker_buy_base": 74435.0,
          "taker_buy_quote": 10417.9804
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.1408,
          "high": 0.1408,
          "low": 0.137,
          "close": 0.1392,
          "volume": 150446.0,
          "close_time": 1756771199999,
          "quote_volume": 20770.213,
          "trades": 371,
          "taker_buy_base": 61973.0,
          "taker_buy_quote": 8561.9538
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1393,
          "high": 0.1414,
          "low": 0.1383,
          "close": 0.1412,
          "volume": 128405.0,
          "close_time": 1756785599999,
          "quote_volume": 17955.7258,
          "trades": 489,
          "taker_buy_base": 48055.0,
          "taker_buy_quote": 6717.7873
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.1413,
          "high": 0.1417,
          "low": 0.1396,
          "close": 0.1396,
          "volume": 165171.0,
          "close_time": 1756799999999,
          "quote_volume": 23255.6363,
          "trades": 472,
          "taker_buy_base": 67788.0,
          "taker_buy_quote": 9543.9219
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.1397,
          "high": 0.1406,
          "low": 0.1395,
          "close": 0.1395,
          "volume": 91871.0,
          "close_time": 1756814399999,
          "quote_volume": 12867.4453,
          "trades": 318,
          "taker_buy_base": 43072.0,
          "taker_buy_quote": 6027.1376
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.1395,
          "high": 0.1411,
          "low": 0.1365,
          "close": 0.1376,
          "volume": 111629.0,
          "close_time": 1756828799999,
          "quote_volume": 15524.8605,
          "trades": 454,
          "taker_buy_base": 74445.0,
          "taker_buy_quote": 10372.925
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.1382,
          "high": 0.1394,
          "low": 0.1372,
          "close": 0.1376,
          "volume": 71263.0,
          "close_time": 1756843199999,
          "quote_volume": 9851.1629,
          "trades": 282,
          "taker_buy_base": 35659.0,
          "taker_buy_quote": 4932.233
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.1375,
          "high": 0.1401,
          "low": 0.1375,
          "close": 0.1401,
          "volume": 52074.0,
          "close_time": 1756857599999,
          "quote_volume": 7251.103,
          "trades": 149,
          "taker_buy_base": 30369.0,
          "taker_buy_quote": 4219.4106
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1394,
          "high": 0.1412,
          "low": 0.1392,
          "close": 0.1408,
          "volume": 90102.0,
          "close_time": 1756871999999,
          "quote_volume": 12607.5421,
          "trades": 273,
          "taker_buy_base": 45347.0,
          "taker_buy_quote": 6342.9462
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.1406,
          "high": 0.1406,
          "low": 0.1378,
          "close": 0.1383,
          "volume": 96246.0,
          "close_time": 1756886399999,
          "quote_volume": 13396.3888,
          "trades": 250,
          "taker_buy_base": 61310.0,
          "taker_buy_quote": 8526.3961
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.1385,
          "high": 0.1404,
          "low": 0.1384,
          "close": 0.1401,
          "volume": 112354.0,
          "close_time": 1756900799999,
          "quote_volume": 15676.5274,
          "trades": 499,
          "taker_buy_base": 57094.0,
          "taker_buy_quote": 7958.9166
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.14,
          "high": 0.1422,
          "low": 0.1393,
          "close": 0.1411,
          "volume": 97800.0,
          "close_time": 1756915199999,
          "quote_volume": 13760.265,
          "trades": 301,
          "taker_buy_base": 50062.0,
          "taker_buy_quote": 7046.2798
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.1415,
          "high": 0.142,
          "low": 0.141,
          "close": 0.1418,
          "volume": 25916.0,
          "close_time": 1756929599999,
          "quote_volume": 3667.9249,
          "trades": 94,
          "taker_buy_base": 18320.0,
          "taker_buy_quote": 2594.5049
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.1417,
          "high": 0.1417,
          "low": 0.139,
          "close": 0.1393,
          "volume": 73806.0,
          "close_time": 1756943999999,
          "quote_volume": 10331.9751,
          "trades": 271,
          "taker_buy_base": 37374.0,
          "taker_buy_quote": 5231.1097
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1398,
          "high": 0.1421,
          "low": 0.1376,
          "close": 0.1378,
          "volume": 165298.0,
          "close_time": 1756958399999,
          "quote_volume": 23162.5574,
          "trades": 316,
          "taker_buy_base": 81496.0,
          "taker_buy_quote": 11406.0899
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.1379,
          "high": 0.1381,
          "low": 0.1358,
          "close": 0.1363,
          "volume": 96236.0,
          "close_time": 1756972799999,
          "quote_volume": 13162.862,
          "trades": 161,
          "taker_buy_base": 47284.0,
          "taker_buy_quote": 6459.4272
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.1362,
          "high": 0.1368,
          "low": 0.1357,
          "close": 0.1366,
          "volume": 78079.0,
          "close_time": 1756987199999,
          "quote_volume": 10643.723,
          "trades": 183,
          "taker_buy_base": 32934.0,
          "taker_buy_quote": 4485.6567
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.1363,
          "high": 0.1376,
          "low": 0.1343,
          "close": 0.1343,
          "volume": 158508.0,
          "close_time": 1757001599999,
          "quote_volume": 21493.8536,
          "trades": 199,
          "taker_buy_base": 50294.0,
          "taker_buy_quote": 6844.9369
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.1348,
          "high": 0.1348,
          "low": 0.1328,
          "close": 0.133,
          "volume": 26915.0,
          "close_time": 1757015999999,
          "quote_volume": 3595.8694,
          "trades": 86,
          "taker_buy_base": 11424.0,
          "taker_buy_quote": 1528.637
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.1334,
          "high": 0.1355,
          "low": 0.1334,
          "close": 0.1351,
          "volume": 41484.0,
          "close_time": 1757030399999,
          "quote_volume": 5559.6555,
          "trades": 56,
          "taker_buy_base": 29947.0,
          "taker_buy_quote": 4012.3757
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1351,
          "high": 0.1361,
          "low": 0.1347,
          "close": 0.1358,
          "volume": 51178.0,
          "close_time": 1757044799999,
          "quote_volume": 6938.6226,
          "trades": 184,
          "taker_buy_base": 34624.0,
          "taker_buy_quote": 4693.5379
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.1358,
          "high": 0.1374,
          "low": 0.1353,
          "close": 0.1373,
          "volume": 136756.0,
          "close_time": 1757059199999,
          "quote_volume": 18645.564,
          "trades": 278,
          "taker_buy_base": 73072.0,
          "taker_buy_quote": 9982.7431
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.1373,
          "high": 0.1375,
          "low": 0.1362,
          "close": 0.1368,
          "volume": 98119.0,
          "close_time": 1757073599999,
          "quote_volume": 13435.8006,
          "trades": 237,
          "taker_buy_base": 51526.0,
          "taker_buy_quote": 7049.8694
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.1367,
          "high": 0.138,
          "low": 0.1332,
          "close": 0.1345,
          "volume": 258294.0,
          "close_time": 1757087999999,
          "quote_volume": 35188.0573,
          "trades": 596,
          "taker_buy_base": 146997.0,
          "taker_buy_quote": 20022.394
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.1344,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.1354,
          "volume": 33948.0,
          "close_time": 1757102399999,
          "quote_volume": 4571.9357,
          "trades": 108,
          "taker_buy_base": 25456.0,
          "taker_buy_quote": 3428.1665
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.1358,
          "high": 0.1363,
          "low": 0.1351,
          "close": 0.1358,
          "volume": 85025.0,
          "close_time": 1757116799999,
          "quote_volume": 11520.6871,
          "trades": 134,
          "taker_buy_base": 45229.0,
          "taker_buy_quote": 6128.7628
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.1356,
          "high": 0.1374,
          "low": 0.1356,
          "close": 0.1371,
          "volume": 54077.0,
          "close_time": 1757131199999,
          "quote_volume": 7368.2448,
          "trades": 99,
          "taker_buy_base": 31944.0,
          "taker_buy_quote": 4345.7649
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.137,
          "high": 0.1372,
          "low": 0.1355,
          "close": 0.1357,
          "volume": 56622.0,
          "close_time": 1757145599999,
          "quote_volume": 7715.3317,
          "trades": 65,
          "taker_buy_base": 40739.0,
          "taker_buy_quote": 5552.5345
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.1361,
          "high": 0.1363,
          "low": 0.1345,
          "close": 0.1354,
          "volume": 74276.0,
          "close_time": 1757159999999,
          "quote_volume": 10066.5593,
          "trades": 153,
          "taker_buy_base": 32285.0,
          "taker_buy_quote": 4373.519
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.1356,
          "high": 0.1366,
          "low": 0.1349,
          "close": 0.1354,
          "volume": 49086.0,
          "close_time": 1757174399999,
          "quote_volume": 6665.4509,
          "trades": 91,
          "taker_buy_base": 26923.0,
          "taker_buy_quote": 3657.2291
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.1358,
          "high": 0.1364,
          "low": 0.1352,
          "close": 0.1352,
          "volume": 20026.0,
          "close_time": 1757188799999,
          "quote_volume": 2718.5752,
          "trades": 41,
          "taker_buy_base": 12650.0,
          "taker_buy_quote": 1717.729
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.1348,
          "high": 0.1358,
          "low": 0.1348,
          "close": 0.1358,
          "volume": 12044.0,
          "close_time": 1757203199999,
          "quote_volume": 1630.1855,
          "trades": 21,
          "taker_buy_base": 9403.0,
          "taker_buy_quote": 1273.3897
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1353,
          "high": 0.1373,
          "low": 0.1353,
          "close": 0.1367,
          "volume": 25031.0,
          "close_time": 1757217599999,
          "quote_volume": 3402.7175,
          "trades": 59,
          "taker_buy_base": 7307.0,
          "taker_buy_quote": 997.5097
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.1367,
          "high": 0.137,
          "low": 0.1355,
          "close": 0.1355,
          "volume": 191002.0,
          "close_time": 1757231999999,
          "quote_volume": 25979.1964,
          "trades": 165,
          "taker_buy_base": 89831.0,
          "taker_buy_quote": 12223.0925
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.1356,
          "high": 0.1362,
          "low": 0.135,
          "close": 0.1358,
          "volume": 156361.0,
          "close_time": 1757246399999,
          "quote_volume": 21232.1086,
          "trades": 161,
          "taker_buy_base": 99042.0,
          "taker_buy_quote": 13449.4743
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.1358,
          "high": 0.1366,
          "low": 0.1355,
          "close": 0.1359,
          "volume": 94281.0,
          "close_time": 1757260799999,
          "quote_volume": 12838.7826,
          "trades": 60,
          "taker_buy_base": 32033.0,
          "taker_buy_quote": 4358.8504
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.1358,
          "high": 0.1362,
          "low": 0.134,
          "close": 0.1347,
          "volume": 140897.0,
          "close_time": 1757275199999,
          "quote_volume": 18993.9775,
          "trades": 374,
          "taker_buy_base": 83689.0,
          "taker_buy_quote": 11274.7726
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.1346,
          "high": 0.1366,
          "low": 0.1346,
          "close": 0.1355,
          "volume": 121071.0,
          "close_time": 1757289599999,
          "quote_volume": 16443.4407,
          "trades": 104,
          "taker_buy_base": 110625.0,
          "taker_buy_quote": 15027.1922
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.1355,
          "high": 0.137,
          "low": 0.1347,
          "close": 0.1369,
          "volume": 103187.0,
          "close_time": 1757303999999,
          "quote_volume": 14023.9298,
          "trades": 162,
          "taker_buy_base": 44147.0,
          "taker_buy_quote": 5999.9353
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.1364,
          "high": 0.1365,
          "low": 0.1356,
          "close": 0.1359,
          "volume": 83037.0,
          "close_time": 1757318399999,
          "quote_volume": 11296.2388,
          "trades": 77,
          "taker_buy_base": 10947.0,
          "taker_buy_quote": 1491.1999
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.1358,
          "high": 0.1372,
          "low": 0.1355,
          "close": 0.1363,
          "volume": 216678.0,
          "close_time": 1757332799999,
          "quote_volume": 29554.6968,
          "trades": 271,
          "taker_buy_base": 110110.0,
          "taker_buy_quote": 15022.6204
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.1363,
          "high": 0.1394,
          "low": 0.1361,
          "close": 0.139,
          "volume": 195783.0,
          "close_time": 1757347199999,
          "quote_volume": 26884.8382,
          "trades": 221,
          "taker_buy_base": 109126.0,
          "taker_buy_quote": 14980.8197
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.1388,
          "high": 0.1389,
          "low": 0.136,
          "close": 0.1361,
          "volume": 262980.0,
          "close_time": 1757361599999,
          "quote_volume": 36108.8368,
          "trades": 175,
          "taker_buy_base": 102293.0,
          "taker_buy_quote": 14034.5678
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.1365,
          "high": 0.1381,
          "low": 0.1356,
          "close": 0.1378,
          "volume": 64741.0,
          "close_time": 1757375999999,
          "quote_volume": 8825.1231,
          "trades": 85,
          "taker_buy_base": 38978.0,
          "taker_buy_quote": 5327.5437
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1379,
          "high": 0.1383,
          "low": 0.1362,
          "close": 0.1381,
          "volume": 159663.0,
          "close_time": 1757390399999,
          "quote_volume": 21936.2803,
          "trades": 305,
          "taker_buy_base": 103526.0,
          "taker_buy_quote": 14221.2938
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.1379,
          "high": 0.1405,
          "low": 0.1378,
          "close": 0.14,
          "volume": 318428.0,
          "close_time": 1757404799999,
          "quote_volume": 44210.4028,
          "trades": 476,
          "taker_buy_base": 170892.0,
          "taker_buy_quote": 23717.6471
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.14,
          "high": 0.141,
          "low": 0.1396,
          "close": 0.1404,
          "volume": 170611.0,
          "close_time": 1757419199999,
          "quote_volume": 23948.707,
          "trades": 470,
          "taker_buy_base": 80116.0,
          "taker_buy_quote": 11253.8084
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.1405,
          "high": 0.1411,
          "low": 0.1367,
          "close": 0.1374,
          "volume": 198655.0,
          "close_time": 1757433599999,
          "quote_volume": 27615.4166,
          "trades": 481,
          "taker_buy_base": 104272.0,
          "taker_buy_quote": 14497.0985
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.1373,
          "high": 0.1388,
          "low": 0.1362,
          "close": 0.1383,
          "volume": 270802.0,
          "close_time": 1757447999999,
          "quote_volume": 37269.243,
          "trades": 361,
          "taker_buy_base": 136529.0,
          "taker_buy_quote": 18791.6736
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.1381,
          "high": 0.1399,
          "low": 0.1379,
          "close": 0.1398,
          "volume": 33940.0,
          "close_time": 1757462399999,
          "quote_volume": 4706.5595,
          "trades": 47,
          "taker_buy_base": 16106.0,
          "taker_buy_quote": 2236.2111
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1398,
          "high": 0.1409,
          "low": 0.1387,
          "close": 0.14,
          "volume": 153646.0,
          "close_time": 1757476799999,
          "quote_volume": 21527.6328,
          "trades": 522,
          "taker_buy_base": 72664.0,
          "taker_buy_quote": 10173.8164
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.1401,
          "high": 0.1407,
          "low": 0.1395,
          "close": 0.1397,
          "volume": 88274.0,
          "close_time": 1757491199999,
          "quote_volume": 12362.7594,
          "trades": 255,
          "taker_buy_base": 44053.0,
          "taker_buy_quote": 6169.3568
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.1398,
          "high": 0.1398,
          "low": 0.1392,
          "close": 0.1396,
          "volume": 55490.0,
          "close_time": 1757505599999,
          "quote_volume": 7747.4103,
          "trades": 55,
          "taker_buy_base": 22886.0,
          "taker_buy_quote": 3197.0176
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.1399,
          "high": 0.1421,
          "low": 0.1399,
          "close": 0.1415,
          "volume": 86955.0,
          "close_time": 1757519999999,
          "quote_volume": 12275.141,
          "trades": 96,
          "taker_buy_base": 61848.0,
          "taker_buy_quote": 8731.9446
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.141,
          "high": 0.1412,
          "low": 0.1382,
          "close": 0.1389,
          "volume": 98829.0,
          "close_time": 1757534399999,
          "quote_volume": 13826.5973,
          "trades": 143,
          "taker_buy_base": 58044.0,
          "taker_buy_quote": 8121.8565
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.1388,
          "high": 0.1407,
          "low": 0.1388,
          "close": 0.1402,
          "volume": 48584.0,
          "close_time": 1757548799999,
          "quote_volume": 6798.1879,
          "trades": 85,
          "taker_buy_base": 26381.0,
          "taker_buy_quote": 3697.4911
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1406,
          "high": 0.1417,
          "low": 0.1403,
          "close": 0.1417,
          "volume": 40901.0,
          "close_time": 1757563199999,
          "quote_volume": 5751.922,
          "trades": 60,
          "taker_buy_base": 15552.0,
          "taker_buy_quote": 2188.2456
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.1417,
          "high": 0.1417,
          "low": 0.1405,
          "close": 0.1409,
          "volume": 66048.0,
          "close_time": 1757577599999,
          "quote_volume": 9313.3604,
          "trades": 82,
          "taker_buy_base": 27709.0,
          "taker_buy_quote": 3903.0257
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.141,
          "high": 0.141,
          "low": 0.139,
          "close": 0.1391,
          "volume": 97105.0,
          "close_time": 1757591999999,
          "quote_volume": 13615.83,
          "trades": 156,
          "taker_buy_base": 38706.0,
          "taker_buy_quote": 5428.2939
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.1394,
          "high": 0.1405,
          "low": 0.1378,
          "close": 0.138,
          "volume": 259136.0,
          "close_time": 1757606399999,
          "quote_volume": 35994.4377,
          "trades": 285,
          "taker_buy_base": 106858.0,
          "taker_buy_quote": 14853.5508
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.138,
          "high": 0.1398,
          "low": 0.138,
          "close": 0.1398,
          "volume": 11787.0,
          "close_time": 1757620799999,
          "quote_volume": 1636.1516,
          "trades": 27,
          "taker_buy_base": 3983.0,
          "taker_buy_quote": 553.4337
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.1397,
          "high": 0.1415,
          "low": 0.1397,
          "close": 0.1415,
          "volume": 48204.0,
          "close_time": 1757635199999,
          "quote_volume": 6778.5376,
          "trades": 87,
          "taker_buy_base": 13777.0,
          "taker_buy_quote": 1939.6419
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1416,
          "high": 0.1418,
          "low": 0.1408,
          "close": 0.1412,
          "volume": 115945.0,
          "close_time": 1757649599999,
          "quote_volume": 16382.428,
          "trades": 154,
          "taker_buy_base": 27657.0,
          "taker_buy_quote": 3906.9609
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.1413,
          "high": 0.1425,
          "low": 0.1411,
          "close": 0.1415,
          "volume": 107850.0,
          "close_time": 1757663999999,
          "quote_volume": 15289.8169,
          "trades": 123,
          "taker_buy_base": 61501.0,
          "taker_buy_quote": 8729.2899
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.1412,
          "high": 0.1412,
          "low": 0.1398,
          "close": 0.1398,
          "volume": 59074.0,
          "close_time": 1757678399999,
          "quote_volume": 8300.1882,
          "trades": 65,
          "taker_buy_base": 21640.0,
          "taker_buy_quote": 3034.7028
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.1395,
          "high": 0.1416,
          "low": 0.1391,
          "close": 0.1405,
          "volume": 106655.0,
          "close_time": 1757692799999,
          "quote_volume": 15009.3879,
          "trades": 145,
          "taker_buy_base": 50344.0,
          "taker_buy_quote": 7091.9305
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.1406,
          "high": 0.1435,
          "low": 0.1406,
          "close": 0.1433,
          "volume": 99406.0,
          "close_time": 1757707199999,
          "quote_volume": 14182.3893,
          "trades": 158,
          "taker_buy_base": 44093.0,
          "taker_buy_quote": 6298.3204
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.1432,
          "high": 0.1446,
          "low": 0.1429,
          "close": 0.1438,
          "volume": 210676.0,
          "close_time": 1757721599999,
          "quote_volume": 30247.1212,
          "trades": 284,
          "taker_buy_base": 104238.0,
          "taker_buy_quote": 14958.7725
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.144,
          "high": 0.1448,
          "low": 0.1435,
          "close": 0.1447,
          "volume": 82945.0,
          "close_time": 1757735999999,
          "quote_volume": 11963.2532,
          "trades": 102,
          "taker_buy_base": 24352.0,
          "taker_buy_quote": 3511.0114
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.1448,
          "high": 0.1452,
          "low": 0.1442,
          "close": 0.1449,
          "volume": 146269.0,
          "close_time": 1757750399999,
          "quote_volume": 21171.9338,
          "trades": 172,
          "taker_buy_base": 57201.0,
          "taker_buy_quote": 8274.1335
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.1448,
          "high": 0.1476,
          "low": 0.1448,
          "close": 0.1475,
          "volume": 268160.0,
          "close_time": 1757764799999,
          "quote_volume": 39209.4284,
          "trades": 292,
          "taker_buy_base": 168683.0,
          "taker_buy_quote": 24672.7749
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.1475,
          "high": 0.1482,
          "low": 0.144,
          "close": 0.1472,
          "volume": 386054.0,
          "close_time": 1757779199999,
          "quote_volume": 56638.808,
          "trades": 461,
          "taker_buy_base": 188580.0,
          "taker_buy_quote": 27698.5155
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.1472,
          "high": 0.1472,
          "low": 0.145,
          "close": 0.1464,
          "volume": 110469.0,
          "close_time": 1757793599999,
          "quote_volume": 16157.7747,
          "trades": 170,
          "taker_buy_base": 37589.0,
          "taker_buy_quote": 5500.0411
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.1464,
          "high": 0.1489,
          "low": 0.1464,
          "close": 0.1484,
          "volume": 91314.0,
          "close_time": 1757807999999,
          "quote_volume": 13479.8569,
          "trades": 166,
          "taker_buy_base": 44814.0,
          "taker_buy_quote": 6619.7995
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.149,
          "high": 0.1497,
          "low": 0.1455,
          "close": 0.1457,
          "volume": 275910.0,
          "close_time": 1757822399999,
          "quote_volume": 40822.0709,
          "trades": 269,
          "taker_buy_base": 124249.0,
          "taker_buy_quote": 18413.9478
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.1456,
          "high": 0.1468,
          "low": 0.1442,
          "close": 0.1448,
          "volume": 165563.0,
          "close_time": 1757836799999,
          "quote_volume": 24072.0425,
          "trades": 267,
          "taker_buy_base": 62910.0,
          "taker_buy_quote": 9143.3808
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.1452,
          "high": 0.1456,
          "low": 0.1426,
          "close": 0.1429,
          "volume": 216287.0,
          "close_time": 1757851199999,
          "quote_volume": 31230.7559,
          "trades": 295,
          "taker_buy_base": 89648.0,
          "taker_buy_quote": 12934.8205
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.1431,
          "high": 0.1436,
          "low": 0.1393,
          "close": 0.1404,
          "volume": 184835.0,
          "close_time": 1757865599999,
          "quote_volume": 26157.0441,
          "trades": 281,
          "taker_buy_base": 80911.0,
          "taker_buy_quote": 11442.8339
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.1405,
          "high": 0.1435,
          "low": 0.1405,
          "close": 0.1426,
          "volume": 99870.0,
          "close_time": 1757879999999,
          "quote_volume": 14188.3006,
          "trades": 123,
          "taker_buy_base": 44065.0,
          "taker_buy_quote": 6251.5189
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.1421,
          "high": 0.1435,
          "low": 0.1413,
          "close": 0.1414,
          "volume": 62470.0,
          "close_time": 1757894399999,
          "quote_volume": 8899.9203,
          "trades": 119,
          "taker_buy_base": 20824.0,
          "taker_buy_quote": 2969.4961
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.1414,
          "high": 0.1422,
          "low": 0.1394,
          "close": 0.1421,
          "volume": 126579.0,
          "close_time": 1757908799999,
          "quote_volume": 17861.5017,
          "trades": 238,
          "taker_buy_base": 29419.0,
          "taker_buy_quote": 4149.6472
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.1421,
          "high": 0.1428,
          "low": 0.1381,
          "close": 0.1386,
          "volume": 103599.0,
          "close_time": 1757923199999,
          "quote_volume": 14586.4625,
          "trades": 159,
          "taker_buy_base": 51202.0,
          "taker_buy_quote": 7191.6898
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.1385,
          "high": 0.1385,
          "low": 0.136,
          "close": 0.1366,
          "volume": 182502.0,
          "close_time": 1757937599999,
          "quote_volume": 25002.7493,
          "trades": 168,
          "taker_buy_base": 86232.0,
          "taker_buy_quote": 11810.5626
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.1374,
          "high": 0.138,
          "low": 0.1348,
          "close": 0.1358,
          "volume": 127401.0,
          "close_time": 1757951999999,
          "quote_volume": 17315.8134,
          "trades": 132,
          "taker_buy_base": 38351.0,
          "taker_buy_quote": 5224.1979
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.135,
          "high": 0.1362,
          "low": 0.1341,
          "close": 0.1356,
          "volume": 62925.0,
          "close_time": 1757966399999,
          "quote_volume": 8491.6098,
          "trades": 118,
          "taker_buy_base": 33689.0,
          "taker_buy_quote": 4544.1711
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.1359,
          "high": 0.1365,
          "low": 0.1358,
          "close": 0.1365,
          "volume": 9514.0,
          "close_time": 1757980799999,
          "quote_volume": 1294.8173,
          "trades": 21,
          "taker_buy_base": 4205.0,
          "taker_buy_quote": 572.4971
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1363,
          "high": 0.1375,
          "low": 0.1363,
          "close": 0.1363,
          "volume": 26617.0,
          "close_time": 1757995199999,
          "quote_volume": 3642.5763,
          "trades": 198,
          "taker_buy_base": 23807.0,
          "taker_buy_quote": 3258.9649
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.1353,
          "high": 0.137,
          "low": 0.1353,
          "close": 0.137,
          "volume": 45273.0,
          "close_time": 1758009599999,
          "quote_volume": 6167.4574,
          "trades": 47,
          "taker_buy_base": 16745.0,
          "taker_buy_quote": 2286.1234
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.1374,
          "high": 0.1376,
          "low": 0.1363,
          "close": 0.1368,
          "volume": 43918.0,
          "close_time": 1758023999999,
          "quote_volume": 6024.2154,
          "trades": 112,
          "taker_buy_base": 12158.0,
          "taker_buy_quote": 1666.4902
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.1369,
          "high": 0.1379,
          "low": 0.1351,
          "close": 0.1372,
          "volume": 86608.0,
          "close_time": 1758038399999,
          "quote_volume": 11817.0838,
          "trades": 155,
          "taker_buy_base": 39929.0,
          "taker_buy_quote": 5457.7485
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.1374,
          "high": 0.1388,
          "low": 0.1369,
          "close": 0.1387,
          "volume": 82572.0,
          "close_time": 1758052799999,
          "quote_volume": 11397.3362,
          "trades": 165,
          "taker_buy_base": 40899.0,
          "taker_buy_quote": 5638.9732
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.1389,
          "high": 0.1393,
          "low": 0.138,
          "close": 0.138,
          "volume": 74474.0,
          "close_time": 1758067199999,
          "quote_volume": 10318.6982,
          "trades": 171,
          "taker_buy_base": 60074.0,
          "taker_buy_quote": 8323.2059
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1381,
          "high": 0.1393,
          "low": 0.1379,
          "close": 0.1379,
          "volume": 42142.0,
          "close_time": 1758081599999,
          "quote_volume": 5835.2143,
          "trades": 103,
          "taker_buy_base": 12531.0,
          "taker_buy_quote": 1734.1535
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.1379,
          "high": 0.1384,
          "low": 0.1366,
          "close": 0.1384,
          "volume": 26223.0,
          "close_time": 1758095999999,
          "quote_volume": 3605.4719,
          "trades": 80,
          "taker_buy_base": 5070.0,
          "taker_buy_quote": 696.9906
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.1381,
          "high": 0.1381,
          "low": 0.1362,
          "close": 0.1362,
          "volume": 17935.0,
          "close_time": 1758110399999,
          "quote_volume": 2463.105,
          "trades": 67,
          "taker_buy_base": 5393.0,
          "taker_buy_quote": 740.6936
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.1372,
          "high": 0.1375,
          "low": 0.1358,
          "close": 0.1359,
          "volume": 72159.0,
          "close_time": 1758124799999,
          "quote_volume": 9838.6163,
          "trades": 57,
          "taker_buy_base": 9689.0,
          "taker_buy_quote": 1321.7184
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.1359,
          "high": 0.1403,
          "low": 0.1351,
          "close": 0.1403,
          "volume": 89678.0,
          "close_time": 1758139199999,
          "quote_volume": 12372.4847,
          "trades": 208,
          "taker_buy_base": 60377.0,
          "taker_buy_quote": 8345.8708
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.1403,
          "high": 0.1433,
          "low": 0.139,
          "close": 0.1426,
          "volume": 102571.0,
          "close_time": 1758153599999,
          "quote_volume": 14498.6457,
          "trades": 233,
          "taker_buy_base": 37273.0,
          "taker_buy_quote": 5275.8071
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.1428,
          "high": 0.1434,
          "low": 0.1417,
          "close": 0.1433,
          "volume": 36765.0,
          "close_time": 1758167999999,
          "quote_volume": 5239.2832,
          "trades": 74,
          "taker_buy_base": 5479.0,
          "taker_buy_quote": 782.8293
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.1434,
          "high": 0.1434,
          "low": 0.1413,
          "close": 0.1419,
          "volume": 57452.0,
          "close_time": 1758182399999,
          "quote_volume": 8172.2226,
          "trades": 77,
          "taker_buy_base": 23334.0,
          "taker_buy_quote": 3334.7372
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.1419,
          "high": 0.1429,
          "low": 0.1414,
          "close": 0.1414,
          "volume": 32359.0,
          "close_time": 1758196799999,
          "quote_volume": 4598.585,
          "trades": 46,
          "taker_buy_base": 23506.0,
          "taker_buy_quote": 3341.8347
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.1417,
          "high": 0.1427,
          "low": 0.1414,
          "close": 0.1426,
          "volume": 20400.0,
          "close_time": 1758211199999,
          "quote_volume": 2898.3365,
          "trades": 29,
          "taker_buy_base": 15412.0,
          "taker_buy_quote": 2190.2565
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.143,
          "high": 0.1438,
          "low": 0.1422,
          "close": 0.1429,
          "volume": 91957.0,
          "close_time": 1758225599999,
          "quote_volume": 13150.222,
          "trades": 63,
          "taker_buy_base": 28269.0,
          "taker_buy_quote": 4042.4672
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.143,
          "high": 0.1433,
          "low": 0.1417,
          "close": 0.1422,
          "volume": 23446.0,
          "close_time": 1758239999999,
          "quote_volume": 3345.0173,
          "trades": 32,
          "taker_buy_base": 16822.0,
          "taker_buy_quote": 2401.1413
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1434,
          "high": 0.1436,
          "low": 0.1401,
          "close": 0.1403,
          "volume": 37883.0,
          "close_time": 1758254399999,
          "quote_volume": 5356.0944,
          "trades": 48,
          "taker_buy_base": 13346.0,
          "taker_buy_quote": 1885.1219
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.14,
          "high": 0.1408,
          "low": 0.1389,
          "close": 0.1403,
          "volume": 64385.0,
          "close_time": 1758268799999,
          "quote_volume": 9025.2955,
          "trades": 134,
          "taker_buy_base": 20084.0,
          "taker_buy_quote": 2816.6517
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.1406,
          "high": 0.141,
          "low": 0.1373,
          "close": 0.1378,
          "volume": 40065.0,
          "close_time": 1758283199999,
          "quote_volume": 5589.6754,
          "trades": 95,
          "taker_buy_base": 6418.0,
          "taker_buy_quote": 892.0147
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.1385,
          "high": 0.1388,
          "low": 0.1363,
          "close": 0.1367,
          "volume": 61400.0,
          "close_time": 1758297599999,
          "quote_volume": 8455.9156,
          "trades": 56,
          "taker_buy_base": 21302.0,
          "taker_buy_quote": 2931.3683
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.1373,
          "high": 0.1375,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 7945.0,
          "close_time": 1758311999999,
          "quote_volume": 1087.9714,
          "trades": 26,
          "taker_buy_base": 3271.0,
          "taker_buy_quote": 448.2744
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.1362,
          "high": 0.1371,
          "low": 0.1354,
          "close": 0.1354,
          "volume": 19545.0,
          "close_time": 1758326399999,
          "quote_volume": 2663.4923,
          "trades": 55,
          "taker_buy_base": 8995.0,
          "taker_buy_quote": 1226.6516
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.136,
          "high": 0.1363,
          "low": 0.1348,
          "close": 0.1358,
          "volume": 25362.0,
          "close_time": 1758340799999,
          "quote_volume": 3444.1069,
          "trades": 46,
          "taker_buy_base": 14172.0,
          "taker_buy_quote": 1924.7958
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.1358,
          "high": 0.1372,
          "low": 0.1358,
          "close": 0.137,
          "volume": 17119.0,
          "close_time": 1758355199999,
          "quote_volume": 2344.0245,
          "trades": 38,
          "taker_buy_base": 11140.0,
          "taker_buy_quote": 1525.8344
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.1372,
          "high": 0.1376,
          "low": 0.1353,
          "close": 0.1358,
          "volume": 80461.0,
          "close_time": 1758369599999,
          "quote_volume": 10948.2126,
          "trades": 77,
          "taker_buy_base": 71868.0,
          "taker_buy_quote": 9779.5998
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.1357,
          "high": 0.1381,
          "low": 0.1355,
          "close": 0.1381,
          "volume": 64412.0,
          "close_time": 1758383999999,
          "quote_volume": 8817.119,
          "trades": 67,
          "taker_buy_base": 30040.0,
          "taker_buy_quote": 4141.2553
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.1381,
          "high": 0.1383,
          "low": 0.1367,
          "close": 0.1372,
          "volume": 4499.0,
          "close_time": 1758398399999,
          "quote_volume": 618.7449,
          "trades": 16,
          "taker_buy_base": 2925.0,
          "taker_buy_quote": 402.8325
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.137,
          "high": 0.1379,
          "low": 0.1364,
          "close": 0.1364,
          "volume": 32529.0,
          "close_time": 1758412799999,
          "quote_volume": 4462.7929,
          "trades": 59,
          "taker_buy_base": 11314.0,
          "taker_buy_quote": 1551.3843
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.1367,
          "high": 0.1367,
          "low": 0.1358,
          "close": 0.1365,
          "volume": 15165.0,
          "close_time": 1758427199999,
          "quote_volume": 2066.1497,
          "trades": 47,
          "taker_buy_base": 6047.0,
          "taker_buy_quote": 823.7938
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.1365,
          "high": 0.1377,
          "low": 0.1361,
          "close": 0.1376,
          "volume": 22802.0,
          "close_time": 1758441599999,
          "quote_volume": 3126.0946,
          "trades": 42,
          "taker_buy_base": 8812.0,
          "taker_buy_quote": 1206.5136
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.1374,
          "high": 0.1374,
          "low": 0.1341,
          "close": 0.1355,
          "volume": 54641.0,
          "close_time": 1758455999999,
          "quote_volume": 7414.5319,
          "trades": 69,
          "taker_buy_base": 9910.0,
          "taker_buy_quote": 1337.7698
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.1355,
          "high": 0.1364,
          "low": 0.1354,
          "close": 0.1357,
          "volume": 27463.0,
          "close_time": 1758470399999,
          "quote_volume": 3733.6876,
          "trades": 52,
          "taker_buy_base": 12327.0,
          "taker_buy_quote": 1675.2807
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.1357,
          "high": 0.1364,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 11989.0,
          "close_time": 1758484799999,
          "quote_volume": 1630.4949,
          "trades": 21,
          "taker_buy_base": 8762.0,
          "taker_buy_quote": 1192.4018
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.1358,
          "high": 0.136,
          "low": 0.1346,
          "close": 0.135,
          "volume": 22832.0,
          "close_time": 1758499199999,
          "quote_volume": 3088.3704,
          "trades": 30,
          "taker_buy_base": 4208.0,
          "taker_buy_quote": 569.8212
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1349,
          "high": 0.135,
          "low": 0.1288,
          "close": 0.1298,
          "volume": 74258.0,
          "close_time": 1758513599999,
          "quote_volume": 9717.5756,
          "trades": 84,
          "taker_buy_base": 29423.0,
          "taker_buy_quote": 3840.0838
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.1298,
          "high": 0.1301,
          "low": 0.1184,
          "close": 0.1237,
          "volume": 406973.0,
          "close_time": 1758527999999,
          "quote_volume": 50262.9622,
          "trades": 349,
          "taker_buy_base": 222153.0,
          "taker_buy_quote": 27465.6926
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.1234,
          "high": 0.1238,
          "low": 0.1226,
          "close": 0.1232,
          "volume": 119195.0,
          "close_time": 1758542399999,
          "quote_volume": 14681.4173,
          "trades": 87,
          "taker_buy_base": 70147.0,
          "taker_buy_quote": 8645.7601
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.1233,
          "high": 0.1239,
          "low": 0.1221,
          "close": 0.1222,
          "volume": 105217.0,
          "close_time": 1758556799999,
          "quote_volume": 12956.7094,
          "trades": 92,
          "taker_buy_base": 28819.0,
          "taker_buy_quote": 3539.0315
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.1222,
          "high": 0.1227,
          "low": 0.1211,
          "close": 0.1211,
          "volume": 47979.0,
          "close_time": 1758571199999,
          "quote_volume": 5858.0981,
          "trades": 58,
          "taker_buy_base": 11337.0,
          "taker_buy_quote": 1383.3757
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.1213,
          "high": 0.1243,
          "low": 0.1213,
          "close": 0.1241,
          "volume": 42998.0,
          "close_time": 1758585599999,
          "quote_volume": 5307.9466,
          "trades": 45,
          "taker_buy_base": 19109.0,
          "taker_buy_quote": 2362.1603
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1241,
          "high": 0.1246,
          "low": 0.1214,
          "close": 0.1233,
          "volume": 48177.0,
          "close_time": 1758599999999,
          "quote_volume": 5926.3094,
          "trades": 46,
          "taker_buy_base": 10298.0,
          "taker_buy_quote": 1269.5971
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.1234,
          "high": 0.125,
          "low": 0.1233,
          "close": 0.125,
          "volume": 29105.0,
          "close_time": 1758614399999,
          "quote_volume": 3623.377,
          "trades": 26,
          "taker_buy_base": 8784.0,
          "taker_buy_quote": 1095.57
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.1251,
          "high": 0.1257,
          "low": 0.1244,
          "close": 0.1247,
          "volume": 60822.0,
          "close_time": 1758628799999,
          "quote_volume": 7597.3776,
          "trades": 74,
          "taker_buy_base": 39813.0,
          "taker_buy_quote": 4970.7773
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.1249,
          "high": 0.1257,
          "low": 0.1242,
          "close": 0.1251,
          "volume": 26177.0,
          "close_time": 1758643199999,
          "quote_volume": 3272.9084,
          "trades": 37,
          "taker_buy_base": 18742.0,
          "taker_buy_quote": 2344.8909
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.125,
          "high": 0.1262,
          "low": 0.1233,
          "close": 0.1244,
          "volume": 76516.0,
          "close_time": 1758657599999,
          "quote_volume": 9601.4316,
          "trades": 80,
          "taker_buy_base": 24003.0,
          "taker_buy_quote": 3009.5351
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.1234,
          "high": 0.1247,
          "low": 0.1234,
          "close": 0.1242,
          "volume": 23030.0,
          "close_time": 1758671999999,
          "quote_volume": 2854.8904,
          "trades": 46,
          "taker_buy_base": 7288.0,
          "taker_buy_quote": 903.505
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1241,
          "high": 0.1254,
          "low": 0.1229,
          "close": 0.1233,
          "volume": 16970.0,
          "close_time": 1758686399999,
          "quote_volume": 2112.274,
          "trades": 48,
          "taker_buy_base": 3079.0,
          "taker_buy_quote": 383.7465
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.1223,
          "high": 0.1264,
          "low": 0.1215,
          "close": 0.1258,
          "volume": 83173.0,
          "close_time": 1758700799999,
          "quote_volume": 10408.2173,
          "trades": 136,
          "taker_buy_base": 50005.0,
          "taker_buy_quote": 6262.9098
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.1258,
          "high": 0.1267,
          "low": 0.125,
          "close": 0.1266,
          "volume": 21787.0,
          "close_time": 1758715199999,
          "quote_volume": 2742.2896,
          "trades": 52,
          "taker_buy_base": 8424.0,
          "taker_buy_quote": 1061.3772
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.1266,
          "high": 0.1277,
          "low": 0.1265,
          "close": 0.1274,
          "volume": 53458.0,
          "close_time": 1758729599999,
          "quote_volume": 6788.0874,
          "trades": 73,
          "taker_buy_base": 40069.0,
          "taker_buy_quote": 5088.6099
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.1263,
          "high": 0.127,
          "low": 0.1261,
          "close": 0.1263,
          "volume": 12583.0,
          "close_time": 1758743999999,
          "quote_volume": 1591.6436,
          "trades": 50,
          "taker_buy_base": 5809.0,
          "taker_buy_quote": 734.9506
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.1267,
          "high": 0.1267,
          "low": 0.1257,
          "close": 0.1257,
          "volume": 17770.0,
          "close_time": 1758758399999,
          "quote_volume": 2242.5872,
          "trades": 19,
          "taker_buy_base": 10823.0,
          "taker_buy_quote": 1365.7362
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1259,
          "high": 0.1259,
          "low": 0.1238,
          "close": 0.1238,
          "volume": 53812.0,
          "close_time": 1758772799999,
          "quote_volume": 6695.6017,
          "trades": 59,
          "taker_buy_base": 17099.0,
          "taker_buy_quote": 2137.6484
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.1242,
          "high": 0.1242,
          "low": 0.1165,
          "close": 0.1194,
          "volume": 472460.0,
          "close_time": 1758787199999,
          "quote_volume": 56608.8689,
          "trades": 430,
          "taker_buy_base": 194242.0,
          "taker_buy_quote": 23298.1933
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.1195,
          "high": 0.1207,
          "low": 0.1189,
          "close": 0.1189,
          "volume": 133514.0,
          "close_time": 1758801599999,
          "quote_volume": 15947.2421,
          "trades": 129,
          "taker_buy_base": 120507.0,
          "taker_buy_quote": 14390.7259
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.1193,
          "high": 0.1209,
          "low": 0.117,
          "close": 0.1192,
          "volume": 127100.0,
          "close_time": 1758815999999,
          "quote_volume": 15110.2073,
          "trades": 200,
          "taker_buy_base": 53536.0,
          "taker_buy_quote": 6335.7336
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.1193,
          "high": 0.1195,
          "low": 0.1142,
          "close": 0.1174,
          "volume": 140484.0,
          "close_time": 1758830399999,
          "quote_volume": 16353.5998,
          "trades": 300,
          "taker_buy_base": 86287.0,
          "taker_buy_quote": 10052.957
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.117,
          "high": 0.1174,
          "low": 0.1157,
          "close": 0.1157,
          "volume": 24261.0,
          "close_time": 1758844799999,
          "quote_volume": 2832.3384,
          "trades": 62,
          "taker_buy_base": 18264.0,
          "taker_buy_quote": 2130.0556
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1173,
          "high": 0.1182,
          "low": 0.1162,
          "close": 0.1176,
          "volume": 30370.0,
          "close_time": 1758859199999,
          "quote_volume": 3550.0871,
          "trades": 40,
          "taker_buy_base": 22169.0,
          "taker_buy_quote": 2585.3342
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.1181,
          "high": 0.1181,
          "low": 0.1169,
          "close": 0.1169,
          "volume": 27018.0,
          "close_time": 1758873599999,
          "quote_volume": 3176.8612,
          "trades": 30,
          "taker_buy_base": 12975.0,
          "taker_buy_quote": 1525.967
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.1179,
          "high": 0.1182,
          "low": 0.1167,
          "close": 0.1175,
          "volume": 36905.0,
          "close_time": 1758887999999,
          "quote_volume": 4338.5938,
          "trades": 38,
          "taker_buy_base": 10886.0,
          "taker_buy_quote": 1278.4265
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.1168,
          "high": 0.1193,
          "low": 0.1164,
          "close": 0.119,
          "volume": 103347.0,
          "close_time": 1758902399999,
          "quote_volume": 12199.7813,
          "trades": 109,
          "taker_buy_base": 26956.0,
          "taker_buy_quote": 3184.746
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.1193,
          "high": 0.1221,
          "low": 0.1193,
          "close": 0.1213,
          "volume": 59893.0,
          "close_time": 1758916799999,
          "quote_volume": 7253.8763,
          "trades": 165,
          "taker_buy_base": 20569.0,
          "taker_buy_quote": 2495.1226
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.1212,
          "high": 0.1219,
          "low": 0.1209,
          "close": 0.1215,
          "volume": 64047.0,
          "close_time": 1758931199999,
          "quote_volume": 7788.1259,
          "trades": 97,
          "taker_buy_base": 16466.0,
          "taker_buy_quote": 2000.8456
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1204,
          "close": 0.1207,
          "volume": 76588.0,
          "close_time": 1758945599999,
          "quote_volume": 9255.6045,
          "trades": 122,
          "taker_buy_base": 52500.0,
          "taker_buy_quote": 6345.4463
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.1206,
          "high": 0.121,
          "low": 0.1198,
          "close": 0.1198,
          "volume": 43918.0,
          "close_time": 1758959999999,
          "quote_volume": 5293.3504,
          "trades": 67,
          "taker_buy_base": 30493.0,
          "taker_buy_quote": 3675.5143
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.1196,
          "high": 0.12,
          "low": 0.1189,
          "close": 0.1198,
          "volume": 30634.0,
          "close_time": 1758974399999,
          "quote_volume": 3663.9185,
          "trades": 46,
          "taker_buy_base": 2539.0,
          "taker_buy_quote": 302.6829
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.1199,
          "high": 0.1206,
          "low": 0.1193,
          "close": 0.1204,
          "volume": 44758.0,
          "close_time": 1758988799999,
          "quote_volume": 5369.645,
          "trades": 86,
          "taker_buy_base": 18619.0,
          "taker_buy_quote": 2234.7571
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.118,
          "close": 0.1185,
          "volume": 67694.0,
          "close_time": 1759003199999,
          "quote_volume": 8029.7371,
          "trades": 110,
          "taker_buy_base": 14846.0,
          "taker_buy_quote": 1760.5698
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.1184,
          "high": 0.1187,
          "low": 0.1177,
          "close": 0.1179,
          "volume": 35194.0,
          "close_time": 1759017599999,
          "quote_volume": 4158.415,
          "trades": 65,
          "taker_buy_base": 21762.0,
          "taker_buy_quote": 2570.2603
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1179,
          "high": 0.118,
          "low": 0.1168,
          "close": 0.1174,
          "volume": 5614.0,
          "close_time": 1759031999999,
          "quote_volume": 659.6719,
          "trades": 20,
          "taker_buy_base": 1888.0,
          "taker_buy_quote": 221.9023
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.1172,
          "high": 0.1173,
          "low": 0.1168,
          "close": 0.117,
          "volume": 56127.0,
          "close_time": 1759046399999,
          "quote_volume": 6577.329,
          "trades": 39,
          "taker_buy_base": 54970.0,
          "taker_buy_quote": 6441.8239
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.1168,
          "high": 0.1168,
          "low": 0.1155,
          "close": 0.116,
          "volume": 40414.0,
          "close_time": 1759060799999,
          "quote_volume": 4690.5862,
          "trades": 55,
          "taker_buy_base": 23164.0,
          "taker_buy_quote": 2689.4411
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.1154,
          "high": 0.1176,
          "low": 0.1152,
          "close": 0.1176,
          "volume": 60094.0,
          "close_time": 1759075199999,
          "quote_volume": 7002.3478,
          "trades": 99,
          "taker_buy_base": 23321.0,
          "taker_buy_quote": 2717.0503
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.118,
          "high": 0.1184,
          "low": 0.1179,
          "close": 0.1184,
          "volume": 31779.0,
          "close_time": 1759089599999,
          "quote_volume": 3759.4196,
          "trades": 59,
          "taker_buy_base": 12469.0,
          "taker_buy_quote": 1474.3051
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.1183,
          "high": 0.1206,
          "low": 0.1183,
          "close": 0.1202,
          "volume": 19436.0,
          "close_time": 1759103999999,
          "quote_volume": 2321.1674,
          "trades": 55,
          "taker_buy_base": 14546.0,
          "taker_buy_quote": 1736.8471
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.1192,
          "close": 0.1196,
          "volume": 7889.0,
          "close_time": 1759118399999,
          "quote_volume": 943.9794,
          "trades": 31,
          "taker_buy_base": 4699.0,
          "taker_buy_quote": 562.3825
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.1195,
          "high": 0.1195,
          "low": 0.1183,
          "close": 0.119,
          "volume": 11840.0,
          "close_time": 1759132799999,
          "quote_volume": 1408.0673,
          "trades": 54,
          "taker_buy_base": 5994.0,
          "taker_buy_quote": 713.0102
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.1191,
          "high": 0.1196,
          "low": 0.1173,
          "close": 0.1176,
          "volume": 42819.0,
          "close_time": 1759147199999,
          "quote_volume": 5064.6085,
          "trades": 73,
          "taker_buy_base": 25343.0,
          "taker_buy_quote": 2995.3982
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.1175,
          "high": 0.1202,
          "low": 0.1171,
          "close": 0.1191,
          "volume": 90891.0,
          "close_time": 1759161599999,
          "quote_volume": 10820.0493,
          "trades": 146,
          "taker_buy_base": 41224.0,
          "taker_buy_quote": 4907.9157
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.1189,
          "high": 0.1192,
          "low": 0.1178,
          "close": 0.1192,
          "volume": 61347.0,
          "close_time": 1759175999999,
          "quote_volume": 7261.1492,
          "trades": 85,
          "taker_buy_base": 41216.0,
          "taker_buy_quote": 4877.972
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.1192,
          "high": 0.1201,
          "low": 0.1185,
          "close": 0.119,
          "volume": 73608.0,
          "close_time": 1759190399999,
          "quote_volume": 8787.2025,
          "trades": 93,
          "taker_buy_base": 39850.0,
          "taker_buy_quote": 4755.6721
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1187,
          "high": 0.1187,
          "low": 0.1166,
          "close": 0.1169,
          "volume": 64623.0,
          "close_time": 1759204799999,
          "quote_volume": 7589.2471,
          "trades": 69,
          "taker_buy_base": 19887.0,
          "taker_buy_quote": 2337.9055
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.117,
          "high": 0.1177,
          "low": 0.1163,
          "close": 0.1169,
          "volume": 61315.0,
          "close_time": 1759219199999,
          "quote_volume": 7171.3656,
          "trades": 119,
          "taker_buy_base": 23924.0,
          "taker_buy_quote": 2799.1307
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.1168,
          "high": 0.117,
          "low": 0.1158,
          "close": 0.1164,
          "volume": 56334.0,
          "close_time": 1759233599999,
          "quote_volume": 6548.1595,
          "trades": 74,
          "taker_buy_base": 9210.0,
          "taker_buy_quote": 1072.1416
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.1163,
          "high": 0.1166,
          "low": 0.1134,
          "close": 0.1142,
          "volume": 172101.0,
          "close_time": 1759247999999,
          "quote_volume": 19841.3637,
          "trades": 195,
          "taker_buy_base": 53052.0,
          "taker_buy_quote": 6129.858
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.1141,
          "high": 0.1164,
          "low": 0.1136,
          "close": 0.1162,
          "volume": 91558.0,
          "close_time": 1759262399999,
          "quote_volume": 10484.299,
          "trades": 180,
          "taker_buy_base": 55855.0,
          "taker_buy_quote": 6401.6204
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.1164,
          "high": 0.1173,
          "low": 0.1158,
          "close": 0.117,
          "volume": 38847.0,
          "close_time": 1759276799999,
          "quote_volume": 4519.1913,
          "trades": 108,
          "taker_buy_base": 28176.0,
          "taker_buy_quote": 3276.0382
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.117,
          "high": 0.119,
          "low": 0.1165,
          "close": 0.1175,
          "volume": 328328.0,
          "close_time": 1759291199999,
          "quote_volume": 38665.9777,
          "trades": 155,
          "taker_buy_base": 71701.0,
          "taker_buy_quote": 8460.8576
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.1176,
          "high": 0.12,
          "low": 0.1176,
          "close": 0.119,
          "volume": 92859.0,
          "close_time": 1759305599999,
          "quote_volume": 11072.0389,
          "trades": 136,
          "taker_buy_base": 37184.0,
          "taker_buy_quote": 4434.8975
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.119,
          "high": 0.1245,
          "low": 0.119,
          "close": 0.1232,
          "volume": 252720.0,
          "close_time": 1759319999999,
          "quote_volume": 30965.2877,
          "trades": 276,
          "taker_buy_base": 151481.0,
          "taker_buy_quote": 18525.3115
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.1234,
          "high": 0.1244,
          "low": 0.123,
          "close": 0.1239,
          "volume": 80074.0,
          "close_time": 1759334399999,
          "quote_volume": 9914.1207,
          "trades": 145,
          "taker_buy_base": 44924.0,
          "taker_buy_quote": 5565.4159
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.1241,
          "high": 0.1296,
          "low": 0.1237,
          "close": 0.1291,
          "volume": 285817.0,
          "close_time": 1759348799999,
          "quote_volume": 36261.6551,
          "trades": 407,
          "taker_buy_base": 219163.0,
          "taker_buy_quote": 27861.2336
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.1291,
          "high": 0.1293,
          "low": 0.1278,
          "close": 0.1291,
          "volume": 176755.0,
          "close_time": 1759363199999,
          "quote_volume": 22726.8603,
          "trades": 167,
          "taker_buy_base": 22995.0,
          "taker_buy_quote": 2953.6085
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1287,
          "high": 0.1304,
          "low": 0.1281,
          "close": 0.1299,
          "volume": 108773.0,
          "close_time": 1759377599999,
          "quote_volume": 14060.5849,
          "trades": 153,
          "taker_buy_base": 30815.0,
          "taker_buy_quote": 3984.4425
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1302,
          "high": 0.1365,
          "low": 0.1302,
          "close": 0.1343,
          "volume": 672609.0,
          "close_time": 1759391999999,
          "quote_volume": 90574.3764,
          "trades": 644,
          "taker_buy_base": 409105.0,
          "taker_buy_quote": 55035.266
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1346,
          "high": 0.1361,
          "low": 0.1323,
          "close": 0.1323,
          "volume": 221108.0,
          "close_time": 1759406399999,
          "quote_volume": 29615.116,
          "trades": 311,
          "taker_buy_base": 82740.0,
          "taker_buy_quote": 11089.4032
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1323,
          "high": 0.1327,
          "low": 0.1296,
          "close": 0.1309,
          "volume": 206329.0,
          "close_time": 1759420799999,
          "quote_volume": 27118.525,
          "trades": 304,
          "taker_buy_base": 46944.0,
          "taker_buy_quote": 6184.0545
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1316,
          "high": 0.1332,
          "low": 0.1312,
          "close": 0.1327,
          "volume": 103934.0,
          "close_time": 1759435199999,
          "quote_volume": 13760.8393,
          "trades": 172,
          "taker_buy_base": 60550.0,
          "taker_buy_quote": 8028.7499
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1326,
          "high": 0.1328,
          "low": 0.1318,
          "close": 0.1326,
          "volume": 137296.0,
          "close_time": 1759449599999,
          "quote_volume": 18182.4426,
          "trades": 155,
          "taker_buy_base": 73030.0,
          "taker_buy_quote": 9672.1264
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1323,
          "high": 0.1324,
          "low": 0.1302,
          "close": 0.1306,
          "volume": 128700.0,
          "close_time": 1759463999999,
          "quote_volume": 16872.3205,
          "trades": 419,
          "taker_buy_base": 83418.0,
          "taker_buy_quote": 10933.2112
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.131,
          "high": 0.1322,
          "low": 0.1293,
          "close": 0.1296,
          "volume": 498502.0,
          "close_time": 1759478399999,
          "quote_volume": 65591.7654,
          "trades": 550,
          "taker_buy_base": 127387.0,
          "taker_buy_quote": 16691.1282
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1297,
          "high": 0.1299,
          "low": 0.1286,
          "close": 0.1289,
          "volume": 106605.0,
          "close_time": 1759492799999,
          "quote_volume": 13778.0438,
          "trades": 382,
          "taker_buy_base": 47706.0,
          "taker_buy_quote": 6162.0695
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1289,
          "high": 0.1316,
          "low": 0.128,
          "close": 0.1316,
          "volume": 126940.0,
          "close_time": 1759507199999,
          "quote_volume": 16424.5365,
          "trades": 494,
          "taker_buy_base": 51255.0,
          "taker_buy_quote": 6625.3906
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.1317,
          "high": 0.1337,
          "low": 0.1298,
          "close": 0.1321,
          "volume": 266310.0,
          "close_time": 1759521599999,
          "quote_volume": 35100.1169,
          "trades": 763,
          "taker_buy_base": 148338.0,
          "taker_buy_quote": 19546.7777
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1319,
          "high": 0.1328,
          "low": 0.1313,
          "close": 0.132,
          "volume": 596685.0,
          "close_time": 1759535999999,
          "quote_volume": 78737.4901,
          "trades": 417,
          "taker_buy_base": 354564.0,
          "taker_buy_quote": 46815.262
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.132,
          "high": 0.1321,
          "low": 0.1292,
          "close": 0.1296,
          "volume": 113629.0,
          "close_time": 1759550399999,
          "quote_volume": 14839.9038,
          "trades": 155,
          "taker_buy_base": 69462.0,
          "taker_buy_quote": 9072.7867
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1296,
          "high": 0.131,
          "low": 0.1293,
          "close": 0.1299,
          "volume": 351417.0,
          "close_time": 1759564799999,
          "quote_volume": 45920.241,
          "trades": 175,
          "taker_buy_base": 45266.0,
          "taker_buy_quote": 5901.5554
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1299,
          "high": 0.1299,
          "low": 0.1271,
          "close": 0.1272,
          "volume": 61179.0,
          "close_time": 1759579199999,
          "quote_volume": 7842.2631,
          "trades": 112,
          "taker_buy_base": 35711.0,
          "taker_buy_quote": 4585.5803
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.1272,
          "high": 0.1286,
          "low": 0.1252,
          "close": 0.1256,
          "volume": 69728.0,
          "close_time": 1759593599999,
          "quote_volume": 8845.1256,
          "trades": 90,
          "taker_buy_base": 40494.0,
          "taker_buy_quote": 5128.0056
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.1255,
          "high": 0.1264,
          "low": 0.1253,
          "close": 0.126,
          "volume": 69138.0,
          "close_time": 1759607999999,
          "quote_volume": 8704.9836,
          "trades": 94,
          "taker_buy_base": 22428.0,
          "taker_buy_quote": 2821.3632
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1261,
          "high": 0.1266,
          "low": 0.1258,
          "close": 0.1261,
          "volume": 34758.0,
          "close_time": 1759622399999,
          "quote_volume": 4389.1512,
          "trades": 49,
          "taker_buy_base": 19522.0,
          "taker_buy_quote": 2465.6589
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1254,
          "high": 0.1284,
          "low": 0.1248,
          "close": 0.1282,
          "volume": 48834.0,
          "close_time": 1759636799999,
          "quote_volume": 6183.5958,
          "trades": 84,
          "taker_buy_base": 29226.0,
          "taker_buy_quote": 3691.3613
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.1277,
          "high": 0.1309,
          "low": 0.1273,
          "close": 0.1307,
          "volume": 121325.0,
          "close_time": 1759651199999,
          "quote_volume": 15660.4418,
          "trades": 140,
          "taker_buy_base": 76443.0,
          "taker_buy_quote": 9872.8883
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1308,
          "high": 0.131,
          "low": 0.1272,
          "close": 0.128,
          "volume": 150883.0,
          "close_time": 1759665599999,
          "quote_volume": 19509.8886,
          "trades": 196,
          "taker_buy_base": 69882.0,
          "taker_buy_quote": 9016.7752
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.1279,
          "high": 0.1281,
          "low": 0.127,
          "close": 0.1277,
          "volume": 42390.0,
          "close_time": 1759679999999,
          "quote_volume": 5404.7648,
          "trades": 60,
          "taker_buy_base": 20891.0,
          "taker_buy_quote": 2663.3267
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.1275,
          "high": 0.1277,
          "low": 0.1244,
          "close": 0.1244,
          "volume": 92847.0,
          "close_time": 1759694399999,
          "quote_volume": 11686.6182,
          "trades": 132,
          "taker_buy_base": 48485.0,
          "taker_buy_quote": 6097.426
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.1244,
          "high": 0.1253,
          "low": 0.1239,
          "close": 0.1243,
          "volume": 42521.0,
          "close_time": 1759708799999,
          "quote_volume": 5293.6816,
          "trades": 79,
          "taker_buy_base": 10811.0,
          "taker_buy_quote": 1345.479
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1247,
          "high": 0.1261,
          "low": 0.1243,
          "close": 0.1256,
          "volume": 22127.0,
          "close_time": 1759723199999,
          "quote_volume": 2769.3167,
          "trades": 37,
          "taker_buy_base": 14344.0,
          "taker_buy_quote": 1796.0106
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1255,
          "high": 0.1269,
          "low": 0.1248,
          "close": 0.1257,
          "volume": 38361.0,
          "close_time": 1759737599999,
          "quote_volume": 4827.5439,
          "trades": 63,
          "taker_buy_base": 18274.0,
          "taker_buy_quote": 2296.088
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1259,
          "high": 0.1276,
          "low": 0.1259,
          "close": 0.1271,
          "volume": 41706.0,
          "close_time": 1759751999999,
          "quote_volume": 5281.6102,
          "trades": 53,
          "taker_buy_base": 14032.0,
          "taker_buy_quote": 1776.4693
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.1273,
          "high": 0.1297,
          "low": 0.1273,
          "close": 0.1291,
          "volume": 366847.0,
          "close_time": 1759766399999,
          "quote_volume": 47264.1643,
          "trades": 236,
          "taker_buy_base": 97746.0,
          "taker_buy_quote": 12609.4052
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1291,
          "high": 0.1298,
          "low": 0.1285,
          "close": 0.1291,
          "volume": 40227.0,
          "close_time": 1759780799999,
          "quote_volume": 5197.0842,
          "trades": 170,
          "taker_buy_base": 21721.0,
          "taker_buy_quote": 2803.9299
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1291,
          "high": 0.1295,
          "low": 0.1271,
          "close": 0.1271,
          "volume": 105160.0,
          "close_time": 1759795199999,
          "quote_volume": 13526.48,
          "trades": 240,
          "taker_buy_base": 26136.0,
          "taker_buy_quote": 3349.6035
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1271,
          "high": 0.1276,
          "low": 0.1261,
          "close": 0.1262,
          "volume": 45894.0,
          "close_time": 1759809599999,
          "quote_volume": 5819.4048,
          "trades": 118,
          "taker_buy_base": 21660.0,
          "taker_buy_quote": 2747.1107
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.1265,
          "high": 0.1278,
          "low": 0.125,
          "close": 0.1251,
          "volume": 73793.0,
          "close_time": 1759823999999,
          "quote_volume": 9340.4525,
          "trades": 124,
          "taker_buy_base": 38940.0,
          "taker_buy_quote": 4935.2745
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1248,
          "high": 0.1269,
          "low": 0.1238,
          "close": 0.1269,
          "volume": 78746.0,
          "close_time": 1759838399999,
          "quote_volume": 9840.3969,
          "trades": 203,
          "taker_buy_base": 35930.0,
          "taker_buy_quote": 4488.7365
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.1264,
          "high": 0.1271,
          "low": 0.1213,
          "close": 0.1219,
          "volume": 99523.0,
          "close_time": 1759852799999,
          "quote_volume": 12317.9181,
          "trades": 239,
          "taker_buy_base": 50960.0,
          "taker_buy_quote": 6303.2854
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.1213,
          "high": 0.1234,
          "low": 0.1208,
          "close": 0.1214,
          "volume": 40388.0,
          "close_time": 1759867199999,
          "quote_volume": 4931.9224,
          "trades": 87,
          "taker_buy_base": 25856.0,
          "taker_buy_quote": 3156.3001
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.1225,
          "high": 0.1227,
          "low": 0.1215,
          "close": 0.1217,
          "volume": 22010.0,
          "close_time": 1759881599999,
          "quote_volume": 2690.1109,
          "trades": 33,
          "taker_buy_base": 8669.0,
          "taker_buy_quote": 1061.624
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1222,
          "high": 0.1263,
          "low": 0.1214,
          "close": 0.1216,
          "volume": 224836.0,
          "close_time": 1759895999999,
          "quote_volume": 27821.5779,
          "trades": 418,
          "taker_buy_base": 121472.0,
          "taker_buy_quote": 15025.0156
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.122,
          "high": 0.1238,
          "low": 0.1216,
          "close": 0.1238,
          "volume": 83961.0,
          "close_time": 1759910399999,
          "quote_volume": 10290.4975,
          "trades": 125,
          "taker_buy_base": 45152.0,
          "taker_buy_quote": 5535.9568
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.1236,
          "high": 0.1237,
          "low": 0.1225,
          "close": 0.1232,
          "volume": 17828.0,
          "close_time": 1759924799999,
          "quote_volume": 2192.8112,
          "trades": 61,
          "taker_buy_base": 8473.0,
          "taker_buy_quote": 1042.6845
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.1229,
          "high": 0.1246,
          "low": 0.1224,
          "close": 0.124,
          "volume": 41157.0,
          "close_time": 1759939199999,
          "quote_volume": 5094.7401,
          "trades": 90,
          "taker_buy_base": 20061.0,
          "taker_buy_quote": 2483.4688
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.1243,
          "high": 0.1285,
          "low": 0.1241,
          "close": 0.1277,
          "volume": 101592.0,
          "close_time": 1759953599999,
          "quote_volume": 12932.1665,
          "trades": 248,
          "taker_buy_base": 52307.0,
          "taker_buy_quote": 6668.8368
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1279,
          "high": 0.128,
          "low": 0.1267,
          "close": 0.1275,
          "volume": 72786.0,
          "close_time": 1759967999999,
          "quote_volume": 9266.927,
          "trades": 164,
          "taker_buy_base": 12044.0,
          "taker_buy_quote": 1531.8885
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1279,
          "high": 0.1283,
          "low": 0.1236,
          "close": 0.1258,
          "volume": 81905.0,
          "close_time": 1759982399999,
          "quote_volume": 10345.7273,
          "trades": 212,
          "taker_buy_base": 32977.0,
          "taker_buy_quote": 4185.2569
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.1256,
          "high": 0.1273,
          "low": 0.1252,
          "close": 0.1257,
          "volume": 40706.0,
          "close_time": 1759996799999,
          "quote_volume": 5131.9659,
          "trades": 115,
          "taker_buy_base": 19771.0,
          "taker_buy_quote": 2495.8808
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.1251,
          "high": 0.1251,
          "low": 0.1224,
          "close": 0.1231,
          "volume": 41965.0,
          "close_time": 1760011199999,
          "quote_volume": 5180.7621,
          "trades": 137,
          "taker_buy_base": 21316.0,
          "taker_buy_quote": 2630.6896
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.1229,
          "high": 0.1242,
          "low": 0.1204,
          "close": 0.1207,
          "volume": 99150.0,
          "close_time": 1760025599999,
          "quote_volume": 12141.3659,
          "trades": 172,
          "taker_buy_base": 54729.0,
          "taker_buy_quote": 6712.2558
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.1205,
          "high": 0.1231,
          "low": 0.1198,
          "close": 0.1226,
          "volume": 28588.0,
          "close_time": 1760039999999,
          "quote_volume": 3469.8659,
          "trades": 114,
          "taker_buy_base": 18454.0,
          "taker_buy_quote": 2238.0921
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.1229,
          "high": 0.1238,
          "low": 0.1225,
          "close": 0.1234,
          "volume": 39448.0,
          "close_time": 1760054399999,
          "quote_volume": 4859.6003,
          "trades": 77,
          "taker_buy_base": 7627.0,
          "taker_buy_quote": 939.7824
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1231,
          "high": 0.1257,
          "low": 0.1221,
          "close": 0.125,
          "volume": 79339.0,
          "close_time": 1760068799999,
          "quote_volume": 9798.302,
          "trades": 258,
          "taker_buy_base": 37888.0,
          "taker_buy_quote": 4672.0433
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.1253,
          "high": 0.1262,
          "low": 0.1229,
          "close": 0.123,
          "volume": 69519.0,
          "close_time": 1760083199999,
          "quote_volume": 8641.7571,
          "trades": 271,
          "taker_buy_base": 17639.0,
          "taker_buy_quote": 2196.4275
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.1226,
          "high": 0.1251,
          "low": 0.1226,
          "close": 0.1248,
          "volume": 129503.0,
          "close_time": 1760097599999,
          "quote_volume": 16045.6509,
          "trades": 443,
          "taker_buy_base": 58191.0,
          "taker_buy_quote": 7207.8189
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.1248,
          "high": 0.1261,
          "low": 0.1177,
          "close": 0.1187,
          "volume": 125212.0,
          "close_time": 1760111999999,
          "quote_volume": 15343.79,
          "trades": 460,
          "taker_buy_base": 57216.0,
          "taker_buy_quote": 6972.5977
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.1184,
          "high": 0.1203,
          "low": 0.115,
          "close": 0.1158,
          "volume": 61658.0,
          "close_time": 1760126399999,
          "quote_volume": 7296.0624,
          "trades": 362,
          "taker_buy_base": 30982.0,
          "taker_buy_quote": 3676.1429
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.116,
          "high": 0.1169,
          "low": 0.0358,
          "close": 0.0898,
          "volume": 3238877.0,
          "close_time": 1760140799999,
          "quote_volume": 250681.6269,
          "trades": 2760,
          "taker_buy_base": 1957817.0,
          "taker_buy_quote": 150152.6109
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0888,
          "high": 0.0937,
          "low": 0.0875,
          "close": 0.0925,
          "volume": 457656.0,
          "close_time": 1760155199999,
          "quote_volume": 41367.5171,
          "trades": 705,
          "taker_buy_base": 257602.0,
          "taker_buy_quote": 23260.8547
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0929,
          "high": 0.0971,
          "low": 0.0924,
          "close": 0.0946,
          "volume": 314659.0,
          "close_time": 1760169599999,
          "quote_volume": 30042.5237,
          "trades": 395,
          "taker_buy_base": 174815.0,
          "taker_buy_quote": 16717.7182
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0953,
          "high": 0.0992,
          "low": 0.0953,
          "close": 0.0967,
          "volume": 97246.0,
          "close_time": 1760183999999,
          "quote_volume": 9482.2606,
          "trades": 209,
          "taker_buy_base": 66252.0,
          "taker_buy_quote": 6465.2985
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0965,
          "high": 0.0971,
          "low": 0.0936,
          "close": 0.0964,
          "volume": 81793.0,
          "close_time": 1760198399999,
          "quote_volume": 7802.7947,
          "trades": 187,
          "taker_buy_base": 30048.0,
          "taker_buy_quote": 2869.7145
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.0958,
          "high": 0.0962,
          "low": 0.0921,
          "close": 0.0921,
          "volume": 69513.0,
          "close_time": 1760212799999,
          "quote_volume": 6590.1673,
          "trades": 159,
          "taker_buy_base": 41389.0,
          "taker_buy_quote": 3925.223
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0899,
          "close": 0.0926,
          "volume": 145417.0,
          "close_time": 1760227199999,
          "quote_volume": 13357.7924,
          "trades": 150,
          "taker_buy_base": 76338.0,
          "taker_buy_quote": 7022.6401
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0928,
          "high": 0.0953,
          "low": 0.0919,
          "close": 0.0944,
          "volume": 156692.0,
          "close_time": 1760241599999,
          "quote_volume": 14530.8265,
          "trades": 205,
          "taker_buy_base": 64670.0,
          "taker_buy_quote": 6006.9623
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0947,
          "high": 0.096,
          "low": 0.0947,
          "close": 0.096,
          "volume": 39972.0,
          "close_time": 1760255999999,
          "quote_volume": 3816.2183,
          "trades": 136,
          "taker_buy_base": 21302.0,
          "taker_buy_quote": 2032.4853
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0962,
          "high": 0.0968,
          "low": 0.0948,
          "close": 0.0961,
          "volume": 62854.0,
          "close_time": 1760270399999,
          "quote_volume": 6028.9382,
          "trades": 195,
          "taker_buy_base": 36628.0,
          "taker_buy_quote": 3514.7178
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0965,
          "high": 0.1004,
          "low": 0.0947,
          "close": 0.1001,
          "volume": 122960.0,
          "close_time": 1760284799999,
          "quote_volume": 11962.1912,
          "trades": 569,
          "taker_buy_base": 79781.0,
          "taker_buy_quote": 7788.565
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1003,
          "high": 0.1028,
          "low": 0.1003,
          "close": 0.1025,
          "volume": 82406.0,
          "close_time": 1760299199999,
          "quote_volume": 8362.6073,
          "trades": 271,
          "taker_buy_base": 37721.0,
          "taker_buy_quote": 3841.6153
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.1027,
          "high": 0.1034,
          "low": 0.101,
          "close": 0.1021,
          "volume": 97708.0,
          "close_time": 1760313599999,
          "quote_volume": 9959.2243,
          "trades": 230,
          "taker_buy_base": 69217.0,
          "taker_buy_quote": 7054.7836
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1021,
          "high": 0.1031,
          "low": 0.1015,
          "close": 0.1015,
          "volume": 24675.0,
          "close_time": 1760327999999,
          "quote_volume": 2524.7805,
          "trades": 56,
          "taker_buy_base": 11313.0,
          "taker_buy_quote": 1158.7029
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.1012,
          "high": 0.1031,
          "low": 0.1006,
          "close": 0.1021,
          "volume": 28629.0,
          "close_time": 1760342399999,
          "quote_volume": 2910.5492,
          "trades": 124,
          "taker_buy_base": 14271.0,
          "taker_buy_quote": 1452.3779
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.102,
          "high": 0.1043,
          "low": 0.1008,
          "close": 0.1024,
          "volume": 76298.0,
          "close_time": 1760356799999,
          "quote_volume": 7869.6638,
          "trades": 229,
          "taker_buy_base": 46374.0,
          "taker_buy_quote": 4782.5057
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.1031,
          "high": 0.1051,
          "low": 0.1022,
          "close": 0.104,
          "volume": 40612.0,
          "close_time": 1760371199999,
          "quote_volume": 4200.1235,
          "trades": 203,
          "taker_buy_base": 19304.0,
          "taker_buy_quote": 2004.5025
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.1045,
          "high": 0.1072,
          "low": 0.1037,
          "close": 0.1064,
          "volume": 29454.0,
          "close_time": 1760385599999,
          "quote_volume": 3115.2777,
          "trades": 217,
          "taker_buy_base": 20902.0,
          "taker_buy_quote": 2209.4111
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.1064,
          "high": 0.1072,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 19517.0,
          "close_time": 1760399999999,
          "quote_volume": 2081.1416,
          "trades": 86,
          "taker_buy_base": 14952.0,
          "taker_buy_quote": 1594.5752
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1032,
          "close": 0.1037,
          "volume": 66306.0,
          "close_time": 1760414399999,
          "quote_volume": 6941.3722,
          "trades": 216,
          "taker_buy_base": 34113.0,
          "taker_buy_quote": 3559.652
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.1033,
          "high": 0.1037,
          "low": 0.0967,
          "close": 0.0985,
          "volume": 185960.0,
          "close_time": 1760428799999,
          "quote_volume": 18522.1521,
          "trades": 501,
          "taker_buy_base": 56933.0,
          "taker_buy_quote": 5696.5531
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0986,
          "high": 0.1006,
          "low": 0.0975,
          "close": 0.1,
          "volume": 63637.0,
          "close_time": 1760443199999,
          "quote_volume": 6334.8096,
          "trades": 269,
          "taker_buy_base": 37058.0,
          "taker_buy_quote": 3691.3988
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0999,
          "high": 0.1038,
          "low": 0.0978,
          "close": 0.1033,
          "volume": 78520.0,
          "close_time": 1760457599999,
          "quote_volume": 7894.6497,
          "trades": 371,
          "taker_buy_base": 47913.0,
          "taker_buy_quote": 4846.227
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.1033,
          "high": 0.105,
          "low": 0.1021,
          "close": 0.1042,
          "volume": 69796.0,
          "close_time": 1760471999999,
          "quote_volume": 7262.2898,
          "trades": 207,
          "taker_buy_base": 55752.0,
          "taker_buy_quote": 5804.8942
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.104,
          "high": 0.1051,
          "low": 0.1036,
          "close": 0.1045,
          "volume": 17794.0,
          "close_time": 1760486399999,
          "quote_volume": 1855.5201,
          "trades": 96,
          "taker_buy_base": 7757.0,
          "taker_buy_quote": 807.8403
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1045,
          "high": 0.106,
          "low": 0.1036,
          "close": 0.1045,
          "volume": 56235.0,
          "close_time": 1760500799999,
          "quote_volume": 5904.5615,
          "trades": 134,
          "taker_buy_base": 27191.0,
          "taker_buy_quote": 2850.5465
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.1043,
          "high": 0.1059,
          "low": 0.104,
          "close": 0.1049,
          "volume": 14895.0,
          "close_time": 1760515199999,
          "quote_volume": 1565.345,
          "trades": 70,
          "taker_buy_base": 5930.0,
          "taker_buy_quote": 623.8071
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.1043,
          "high": 0.1058,
          "low": 0.1021,
          "close": 0.1027,
          "volume": 37995.0,
          "close_time": 1760529599999,
          "quote_volume": 3921.5404,
          "trades": 122,
          "taker_buy_base": 21316.0,
          "taker_buy_quote": 2205.6548
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.1027,
          "high": 0.103,
          "low": 0.0985,
          "close": 0.0989,
          "volume": 310123.0,
          "close_time": 1760543999999,
          "quote_volume": 31078.128,
          "trades": 607,
          "taker_buy_base": 134596.0,
          "taker_buy_quote": 13497.4701
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0994,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.0995,
          "volume": 81994.0,
          "close_time": 1760558399999,
          "quote_volume": 8193.633,
          "trades": 184,
          "taker_buy_base": 41129.0,
          "taker_buy_quote": 4108.1757
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0996,
          "high": 0.1002,
          "low": 0.098,
          "close": 0.0998,
          "volume": 46495.0,
          "close_time": 1760572799999,
          "quote_volume": 4618.6232,
          "trades": 155,
          "taker_buy_base": 25447.0,
          "taker_buy_quote": 2530.0873
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0996,
          "high": 0.1001,
          "low": 0.0994,
          "close": 0.1001,
          "volume": 8212.0,
          "close_time": 1760587199999,
          "quote_volume": 818.9179,
          "trades": 30,
          "taker_buy_base": 6605.0,
          "taker_buy_quote": 658.8874
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0993,
          "high": 0.1006,
          "low": 0.0992,
          "close": 0.1001,
          "volume": 15564.0,
          "close_time": 1760601599999,
          "quote_volume": 1556.9518,
          "trades": 68,
          "taker_buy_base": 10397.0,
          "taker_buy_quote": 1040.6053
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0997,
          "high": 0.1017,
          "low": 0.0971,
          "close": 0.101,
          "volume": 114343.0,
          "close_time": 1760615999999,
          "quote_volume": 11420.0883,
          "trades": 364,
          "taker_buy_base": 57085.0,
          "taker_buy_quote": 5704.7227
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.1012,
          "high": 0.1013,
          "low": 0.0962,
          "close": 0.0962,
          "volume": 175088.0,
          "close_time": 1760630399999,
          "quote_volume": 17469.9372,
          "trades": 668,
          "taker_buy_base": 84712.0,
          "taker_buy_quote": 8466.3412
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0957,
          "high": 0.0989,
          "low": 0.095,
          "close": 0.0966,
          "volume": 112472.0,
          "close_time": 1760644799999,
          "quote_volume": 10890.5533,
          "trades": 262,
          "taker_buy_base": 74214.0,
          "taker_buy_quote": 7189.4731
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0966,
          "high": 0.0971,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 143409.0,
          "close_time": 1760659199999,
          "quote_volume": 13797.0974,
          "trades": 153,
          "taker_buy_base": 34507.0,
          "taker_buy_quote": 3320.8197
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 21240.0,
          "close_time": 1760673599999,
          "quote_volume": 2054.7378,
          "trades": 27,
          "taker_buy_base": 3368.0,
          "taker_buy_quote": 325.9814
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0965,
          "high": 0.097,
          "low": 0.0902,
          "close": 0.0902,
          "volume": 101167.0,
          "close_time": 1760687999999,
          "quote_volume": 9387.0915,
          "trades": 139,
          "taker_buy_base": 35442.0,
          "taker_buy_quote": 3310.1232
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0905,
          "high": 0.094,
          "low": 0.0895,
          "close": 0.0935,
          "volume": 102354.0,
          "close_time": 1760702399999,
          "quote_volume": 9323.6825,
          "trades": 218,
          "taker_buy_base": 41725.0,
          "taker_buy_quote": 3802.3057
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0936,
          "high": 0.0941,
          "low": 0.0913,
          "close": 0.0941,
          "volume": 32124.0,
          "close_time": 1760716799999,
          "quote_volume": 2980.7656,
          "trades": 171,
          "taker_buy_base": 21067.0,
          "taker_buy_quote": 1956.9313
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0941,
          "high": 0.0952,
          "low": 0.0937,
          "close": 0.0942,
          "volume": 29905.0,
          "close_time": 1760731199999,
          "quote_volume": 2823.6993,
          "trades": 64,
          "taker_buy_base": 12381.0,
          "taker_buy_quote": 1169.5591
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0951,
          "high": 0.0958,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 16824.0,
          "close_time": 1760745599999,
          "quote_volume": 1592.8828,
          "trades": 29,
          "taker_buy_base": 14782.0,
          "taker_buy_quote": 1400.3551
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0949,
          "high": 0.0957,
          "low": 0.0948,
          "close": 0.0948,
          "volume": 8837.0,
          "close_time": 1760759999999,
          "quote_volume": 839.6649,
          "trades": 20,
          "taker_buy_base": 6772.0,
          "taker_buy_quote": 643.5066
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0942,
          "high": 0.0959,
          "low": 0.094,
          "close": 0.095,
          "volume": 3161.0,
          "close_time": 1760774399999,
          "quote_volume": 299.5609,
          "trades": 40,
          "taker_buy_base": 1703.0,
          "taker_buy_quote": 161.7196
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0936,
          "close": 0.0942,
          "volume": 15108.0,
          "close_time": 1760788799999,
          "quote_volume": 1420.6297,
          "trades": 38,
          "taker_buy_base": 12086.0,
          "taker_buy_quote": 1136.4846
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0944,
          "high": 0.0946,
          "low": 0.0932,
          "close": 0.0936,
          "volume": 67290.0,
          "close_time": 1760803199999,
          "quote_volume": 6326.4423,
          "trades": 90,
          "taker_buy_base": 34238.0,
          "taker_buy_quote": 3222.769
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0934,
          "high": 0.0944,
          "low": 0.0934,
          "close": 0.0944,
          "volume": 23806.0,
          "close_time": 1760817599999,
          "quote_volume": 2240.4495,
          "trades": 24,
          "taker_buy_base": 20283.0,
          "taker_buy_quote": 1909.0139
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 42242.0,
          "close_time": 1760831999999,
          "quote_volume": 4014.244,
          "trades": 64,
          "taker_buy_base": 23082.0,
          "taker_buy_quote": 2195.6749
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 13852.0,
          "close_time": 1760846399999,
          "quote_volume": 1302.4771,
          "trades": 62,
          "taker_buy_base": 10150.0,
          "taker_buy_quote": 955.1597
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0936,
          "high": 0.0941,
          "low": 0.0928,
          "close": 0.0928,
          "volume": 31035.0,
          "close_time": 1760860799999,
          "quote_volume": 2910.0118,
          "trades": 48,
          "taker_buy_base": 14251.0,
          "taker_buy_quote": 1336.4728
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0931,
          "high": 0.0958,
          "low": 0.0921,
          "close": 0.0951,
          "volume": 22459.0,
          "close_time": 1760875199999,
          "quote_volume": 2106.5813,
          "trades": 148,
          "taker_buy_base": 13135.0,
          "taker_buy_quote": 1228.29
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0948,
          "high": 0.0959,
          "low": 0.0946,
          "close": 0.0958,
          "volume": 59006.0,
          "close_time": 1760889599999,
          "quote_volume": 5610.3149,
          "trades": 142,
          "taker_buy_base": 29712.0,
          "taker_buy_quote": 2826.7247
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0959,
          "high": 0.098,
          "low": 0.0956,
          "close": 0.0966,
          "volume": 52557.0,
          "close_time": 1760903999999,
          "quote_volume": 5114.2675,
          "trades": 126,
          "taker_buy_base": 42147.0,
          "taker_buy_quote": 4107.2024
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0966,
          "high": 0.0967,
          "low": 0.094,
          "close": 0.0943,
          "volume": 54937.0,
          "close_time": 1760918399999,
          "quote_volume": 5203.4848,
          "trades": 73,
          "taker_buy_base": 10508.0,
          "taker_buy_quote": 996.5368
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.094,
          "high": 0.0971,
          "low": 0.0928,
          "close": 0.0963,
          "volume": 49064.0,
          "close_time": 1760932799999,
          "quote_volume": 4608.2158,
          "trades": 359,
          "taker_buy_base": 27006.0,
          "taker_buy_quote": 2540.4758
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0963,
          "high": 0.0988,
          "low": 0.096,
          "close": 0.0986,
          "volume": 24509.0,
          "close_time": 1760947199999,
          "quote_volume": 2392.7433,
          "trades": 115,
          "taker_buy_base": 21102.0,
          "taker_buy_quote": 2060.0686
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0981,
          "high": 0.0988,
          "low": 0.0972,
          "close": 0.0972,
          "volume": 11180.0,
          "close_time": 1760961599999,
          "quote_volume": 1097.1683,
          "trades": 20,
          "taker_buy_base": 9646.0,
          "taker_buy_quote": 946.2227
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0971,
          "high": 0.0972,
          "low": 0.0965,
          "close": 0.0966,
          "volume": 30630.0,
          "close_time": 1760975999999,
          "quote_volume": 2965.7588,
          "trades": 87,
          "taker_buy_base": 13599.0,
          "taker_buy_quote": 1316.7832
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0959,
          "high": 0.0959,
          "low": 0.0945,
          "close": 0.0959,
          "volume": 35238.0,
          "close_time": 1760990399999,
          "quote_volume": 3353.9292,
          "trades": 115,
          "taker_buy_base": 18793.0,
          "taker_buy_quote": 1789.8365
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0952,
          "close": 0.0953,
          "volume": 12176.0,
          "close_time": 1761004799999,
          "quote_volume": 1170.641,
          "trades": 56,
          "taker_buy_base": 8486.0,
          "taker_buy_quote": 814.5474
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0952,
          "high": 0.0954,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 13395.0,
          "close_time": 1761019199999,
          "quote_volume": 1264.8988,
          "trades": 56,
          "taker_buy_base": 10394.0,
          "taker_buy_quote": 981.3393
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0918,
          "close": 0.0923,
          "volume": 46862.0,
          "close_time": 1761033599999,
          "quote_volume": 4341.2448,
          "trades": 64,
          "taker_buy_base": 7869.0,
          "taker_buy_quote": 725.4294
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.092,
          "high": 0.0928,
          "low": 0.0913,
          "close": 0.0922,
          "volume": 54241.0,
          "close_time": 1761047999999,
          "quote_volume": 4977.8256,
          "trades": 206,
          "taker_buy_base": 28258.0,
          "taker_buy_quote": 2592.0788
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0922,
          "high": 0.098,
          "low": 0.0921,
          "close": 0.0977,
          "volume": 139708.0,
          "close_time": 1761062399999,
          "quote_volume": 13228.601,
          "trades": 454,
          "taker_buy_base": 96740.0,
          "taker_buy_quote": 9145.2849
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.098,
          "high": 0.0985,
          "low": 0.0955,
          "close": 0.0958,
          "volume": 70300.0,
          "close_time": 1761076799999,
          "quote_volume": 6815.3443,
          "trades": 204,
          "taker_buy_base": 26800.0,
          "taker_buy_quote": 2605.8665
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0955,
          "high": 0.0955,
          "low": 0.092,
          "close": 0.0921,
          "volume": 104865.0,
          "close_time": 1761091199999,
          "quote_volume": 9871.089,
          "trades": 286,
          "taker_buy_base": 30021.0,
          "taker_buy_quote": 2814.9371
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0926,
          "high": 0.0934,
          "low": 0.0922,
          "close": 0.0934,
          "volume": 11912.0,
          "close_time": 1761105599999,
          "quote_volume": 1105.1172,
          "trades": 83,
          "taker_buy_base": 6139.0,
          "taker_buy_quote": 568.8988
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0932,
          "high": 0.0941,
          "low": 0.0924,
          "close": 0.093,
          "volume": 11728.0,
          "close_time": 1761119999999,
          "quote_volume": 1091.6589,
          "trades": 47,
          "taker_buy_base": 9202.0,
          "taker_buy_quote": 855.0894
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.093,
          "high": 0.0934,
          "low": 0.0912,
          "close": 0.0924,
          "volume": 98958.0,
          "close_time": 1761134399999,
          "quote_volume": 9147.4006,
          "trades": 234,
          "taker_buy_base": 52210.0,
          "taker_buy_quote": 4818.5697
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0928,
          "high": 0.0941,
          "low": 0.0916,
          "close": 0.0926,
          "volume": 67732.0,
          "close_time": 1761148799999,
          "quote_volume": 6273.0507,
          "trades": 261,
          "taker_buy_base": 38862.0,
          "taker_buy_quote": 3600.1399
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.09,
          "close": 0.091,
          "volume": 28599.0,
          "close_time": 1761163199999,
          "quote_volume": 2615.1621,
          "trades": 120,
          "taker_buy_base": 12531.0,
          "taker_buy_quote": 1143.6129
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0876,
          "close": 0.0902,
          "volume": 63109.0,
          "close_time": 1761177599999,
          "quote_volume": 5621.2217,
          "trades": 148,
          "taker_buy_base": 27735.0,
          "taker_buy_quote": 2482.2032
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0896,
          "close": 0.0899,
          "volume": 6753.0,
          "close_time": 1761191999999,
          "quote_volume": 608.0437,
          "trades": 30,
          "taker_buy_base": 4472.0,
          "taker_buy_quote": 402.6906
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0898,
          "high": 0.0915,
          "low": 0.0898,
          "close": 0.0915,
          "volume": 14787.0,
          "close_time": 1761206399999,
          "quote_volume": 1343.4353,
          "trades": 55,
          "taker_buy_base": 5448.0,
          "taker_buy_quote": 494.455
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.0898,
          "close": 0.09,
          "volume": 62874.0,
          "close_time": 1761220799999,
          "quote_volume": 5728.2384,
          "trades": 69,
          "taker_buy_base": 26308.0,
          "taker_buy_quote": 2389.8386
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0898,
          "high": 0.0917,
          "low": 0.0896,
          "close": 0.091,
          "volume": 22731.0,
          "close_time": 1761235199999,
          "quote_volume": 2050.8799,
          "trades": 89,
          "taker_buy_base": 16030.0,
          "taker_buy_quote": 1445.4015
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0912,
          "high": 0.0924,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 46718.0,
          "close_time": 1761249599999,
          "quote_volume": 4288.5322,
          "trades": 76,
          "taker_buy_base": 30745.0,
          "taker_buy_quote": 2819.1558
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0901,
          "close": 0.091,
          "volume": 14123.0,
          "close_time": 1761263999999,
          "quote_volume": 1277.6612,
          "trades": 54,
          "taker_buy_base": 8038.0,
          "taker_buy_quote": 726.8046
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0908,
          "high": 0.0917,
          "low": 0.0908,
          "close": 0.0914,
          "volume": 26920.0,
          "close_time": 1761278399999,
          "quote_volume": 2453.2464,
          "trades": 70,
          "taker_buy_base": 8403.0,
          "taker_buy_quote": 766.901
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0914,
          "high": 0.0928,
          "low": 0.0914,
          "close": 0.0919,
          "volume": 26354.0,
          "close_time": 1761292799999,
          "quote_volume": 2428.8242,
          "trades": 100,
          "taker_buy_base": 14736.0,
          "taker_buy_quote": 1357.667
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.092,
          "high": 0.0926,
          "low": 0.0908,
          "close": 0.0911,
          "volume": 71975.0,
          "close_time": 1761307199999,
          "quote_volume": 6618.3549,
          "trades": 391,
          "taker_buy_base": 32054.0,
          "taker_buy_quote": 2947.3243
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0911,
          "high": 0.0929,
          "low": 0.0906,
          "close": 0.0906,
          "volume": 57699.0,
          "close_time": 1761321599999,
          "quote_volume": 5268.2806,
          "trades": 105,
          "taker_buy_base": 40464.0,
          "taker_buy_quote": 3694.8672
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0905,
          "high": 0.0916,
          "low": 0.0905,
          "close": 0.0916,
          "volume": 25320.0,
          "close_time": 1761335999999,
          "quote_volume": 2300.2833,
          "trades": 92,
          "taker_buy_base": 19409.0,
          "taker_buy_quote": 1760.1457
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0915,
          "high": 0.0922,
          "low": 0.0914,
          "close": 0.0915,
          "volume": 37528.0,
          "close_time": 1761350399999,
          "quote_volume": 3443.5265,
          "trades": 43,
          "taker_buy_base": 19783.0,
          "taker_buy_quote": 1815.5019
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 4948.0,
          "close_time": 1761364799999,
          "quote_volume": 449.4429,
          "trades": 23,
          "taker_buy_base": 3427.0,
          "taker_buy_quote": 311.5841
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0901,
          "volume": 10080.0,
          "close_time": 1761379199999,
          "quote_volume": 909.1396,
          "trades": 68,
          "taker_buy_base": 7914.0,
          "taker_buy_quote": 713.8788
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 31225.0,
          "close_time": 1761393599999,
          "quote_volume": 2823.7568,
          "trades": 107,
          "taker_buy_base": 15264.0,
          "taker_buy_quote": 1380.9459
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 5468.0,
          "close_time": 1761407999999,
          "quote_volume": 495.6714,
          "trades": 30,
          "taker_buy_base": 4538.0,
          "taker_buy_quote": 411.339
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0909,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0914,
          "volume": 4359.0,
          "close_time": 1761422399999,
          "quote_volume": 395.9491,
          "trades": 7,
          "taker_buy_base": 1648.0,
          "taker_buy_quote": 149.8032
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0909,
          "close": 0.0909,
          "volume": 17402.0,
          "close_time": 1761436799999,
          "quote_volume": 1586.4831,
          "trades": 52,
          "taker_buy_base": 6211.0,
          "taker_buy_quote": 565.5888
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0908,
          "high": 0.0918,
          "low": 0.0904,
          "close": 0.0912,
          "volume": 60514.0,
          "close_time": 1761451199999,
          "quote_volume": 5510.1604,
          "trades": 249,
          "taker_buy_base": 34349.0,
          "taker_buy_quote": 3129.0161
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0913,
          "high": 0.0946,
          "low": 0.0913,
          "close": 0.0945,
          "volume": 60972.0,
          "close_time": 1761465599999,
          "quote_volume": 5671.8368,
          "trades": 160,
          "taker_buy_base": 49429.0,
          "taker_buy_quote": 4601.8686
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0942,
          "high": 0.0952,
          "low": 0.0934,
          "close": 0.0945,
          "volume": 150862.0,
          "close_time": 1761479999999,
          "quote_volume": 14248.0126,
          "trades": 211,
          "taker_buy_base": 69708.0,
          "taker_buy_quote": 6600.5188
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0946,
          "high": 0.0955,
          "low": 0.0942,
          "close": 0.0955,
          "volume": 105959.0,
          "close_time": 1761494399999,
          "quote_volume": 10056.185,
          "trades": 153,
          "taker_buy_base": 62142.0,
          "taker_buy_quote": 5900.5523
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0952,
          "high": 0.0963,
          "low": 0.0948,
          "close": 0.0955,
          "volume": 197672.0,
          "close_time": 1761508799999,
          "quote_volume": 18931.4339,
          "trades": 216,
          "taker_buy_base": 139871.0,
          "taker_buy_quote": 13410.2901
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0957,
          "high": 0.0973,
          "low": 0.0947,
          "close": 0.0964,
          "volume": 215635.0,
          "close_time": 1761523199999,
          "quote_volume": 20748.4039,
          "trades": 235,
          "taker_buy_base": 160946.0,
          "taker_buy_quote": 15512.0327
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0961,
          "close": 0.0962,
          "volume": 55308.0,
          "close_time": 1761537599999,
          "quote_volume": 5352.8321,
          "trades": 72,
          "taker_buy_base": 10140.0,
          "taker_buy_quote": 980.3913
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 41164.0,
          "close_time": 1761551999999,
          "quote_volume": 3948.7793,
          "trades": 78,
          "taker_buy_base": 19478.0,
          "taker_buy_quote": 1872.8037
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 18026.0,
          "close_time": 1761566399999,
          "quote_volume": 1702.9082,
          "trades": 35,
          "taker_buy_base": 8879.0,
          "taker_buy_quote": 839.6181
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0937,
          "high": 0.0937,
          "low": 0.0922,
          "close": 0.0929,
          "volume": 35029.0,
          "close_time": 1761580799999,
          "quote_volume": 3251.4138,
          "trades": 132,
          "taker_buy_base": 7099.0,
          "taker_buy_quote": 658.8908
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.093,
          "high": 0.0942,
          "low": 0.093,
          "close": 0.0934,
          "volume": 68746.0,
          "close_time": 1761595199999,
          "quote_volume": 6443.4709,
          "trades": 91,
          "taker_buy_base": 21433.0,
          "taker_buy_quote": 2008.314
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 63551.0,
          "close_time": 1761609599999,
          "quote_volume": 5854.0582,
          "trades": 138,
          "taker_buy_base": 23856.0,
          "taker_buy_quote": 2199.6186
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0919,
          "high": 0.0924,
          "low": 0.0908,
          "close": 0.0915,
          "volume": 54217.0,
          "close_time": 1761623999999,
          "quote_volume": 4976.7762,
          "trades": 80,
          "taker_buy_base": 12250.0,
          "taker_buy_quote": 1127.6445
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0918,
          "high": 0.0929,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 9875.0,
          "close_time": 1761638399999,
          "quote_volume": 908.9831,
          "trades": 29,
          "taker_buy_base": 7217.0,
          "taker_buy_quote": 664.5651
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0914,
          "high": 0.0921,
          "low": 0.0913,
          "close": 0.092,
          "volume": 10878.0,
          "close_time": 1761652799999,
          "quote_volume": 998.1902,
          "trades": 20,
          "taker_buy_base": 7565.0,
          "taker_buy_quote": 694.3221
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0917,
          "high": 0.094,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 146351.0,
          "close_time": 1761667199999,
          "quote_volume": 13590.5747,
          "trades": 177,
          "taker_buy_base": 96219.0,
          "taker_buy_quote": 8951.7601
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 52594.0,
          "close_time": 1761681599999,
          "quote_volume": 4807.752,
          "trades": 50,
          "taker_buy_base": 13091.0,
          "taker_buy_quote": 1195.8215
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0873,
          "close": 0.0889,
          "volume": 172346.0,
          "close_time": 1761695999999,
          "quote_volume": 15271.4784,
          "trades": 169,
          "taker_buy_base": 72536.0,
          "taker_buy_quote": 6436.4203
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0886,
          "high": 0.0889,
          "low": 0.0883,
          "close": 0.0886,
          "volume": 10460.0,
          "close_time": 1761710399999,
          "quote_volume": 926.7965,
          "trades": 20,
          "taker_buy_base": 7897.0,
          "taker_buy_quote": 700.0946
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 15922.0,
          "close_time": 1761724799999,
          "quote_volume": 1411.8993,
          "trades": 45,
          "taker_buy_base": 6016.0,
          "taker_buy_quote": 533.1765
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0883,
          "high": 0.0893,
          "low": 0.0875,
          "close": 0.0892,
          "volume": 185680.0,
          "close_time": 1761739199999,
          "quote_volume": 16369.4582,
          "trades": 121,
          "taker_buy_base": 38324.0,
          "taker_buy_quote": 3397.539
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0892,
          "high": 0.0897,
          "low": 0.0875,
          "close": 0.0875,
          "volume": 161645.0,
          "close_time": 1761753599999,
          "quote_volume": 14342.1077,
          "trades": 236,
          "taker_buy_base": 54683.0,
          "taker_buy_quote": 4878.8133
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0872,
          "high": 0.0899,
          "low": 0.0859,
          "close": 0.0898,
          "volume": 99519.0,
          "close_time": 1761767999999,
          "quote_volume": 8731.4819,
          "trades": 207,
          "taker_buy_base": 59186.0,
          "taker_buy_quote": 5188.0943
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0877,
          "close": 0.0877,
          "volume": 61283.0,
          "close_time": 1761782399999,
          "quote_volume": 5449.8081,
          "trades": 51,
          "taker_buy_base": 46906.0,
          "taker_buy_quote": 4163.2615
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0876,
          "high": 0.0894,
          "low": 0.0876,
          "close": 0.0884,
          "volume": 140808.0,
          "close_time": 1761796799999,
          "quote_volume": 12523.6117,
          "trades": 161,
          "taker_buy_base": 86833.0,
          "taker_buy_quote": 7716.8989
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0871,
          "high": 0.0876,
          "low": 0.0851,
          "close": 0.0876,
          "volume": 42988.0,
          "close_time": 1761811199999,
          "quote_volume": 3701.3817,
          "trades": 88,
          "taker_buy_base": 18747.0,
          "taker_buy_quote": 1618.8163
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0872,
          "high": 0.0873,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 11127.0,
          "close_time": 1761825599999,
          "quote_volume": 960.497,
          "trades": 30,
          "taker_buy_base": 9374.0,
          "taker_buy_quote": 809.6011
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 66111.0,
          "close_time": 1761839999999,
          "quote_volume": 5534.1016,
          "trades": 58,
          "taker_buy_base": 29940.0,
          "taker_buy_quote": 2504.2984
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 107678.0,
          "close_time": 1761854399999,
          "quote_volume": 8707.6905,
          "trades": 104,
          "taker_buy_base": 44323.0,
          "taker_buy_quote": 3595.0299
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0801,
          "high": 0.0821,
          "low": 0.0797,
          "close": 0.0821,
          "volume": 91915.0,
          "close_time": 1761868799999,
          "quote_volume": 7409.8614,
          "trades": 84,
          "taker_buy_base": 49079.0,
          "taker_buy_quote": 3962.2678
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 48203.0,
          "close_time": 1761883199999,
          "quote_volume": 3977.6099,
          "trades": 39,
          "taker_buy_base": 19233.0,
          "taker_buy_quote": 1587.3602
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0831,
          "high": 0.0838,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 17542.0,
          "close_time": 1761897599999,
          "quote_volume": 1465.5222,
          "trades": 36,
          "taker_buy_base": 7454.0,
          "taker_buy_quote": 622.9103
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0837,
          "high": 0.085,
          "low": 0.0833,
          "close": 0.0848,
          "volume": 55161.0,
          "close_time": 1761911999999,
          "quote_volume": 4645.6441,
          "trades": 49,
          "taker_buy_base": 35831.0,
          "taker_buy_quote": 3016.4853
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0839,
          "close": 0.0849,
          "volume": 49185.0,
          "close_time": 1761926399999,
          "quote_volume": 4170.3429,
          "trades": 67,
          "taker_buy_base": 20658.0,
          "taker_buy_quote": 1749.028
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0849,
          "high": 0.0857,
          "low": 0.0832,
          "close": 0.0855,
          "volume": 99573.0,
          "close_time": 1761940799999,
          "quote_volume": 8409.2787,
          "trades": 168,
          "taker_buy_base": 50355.0,
          "taker_buy_quote": 4252.5834
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0852,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.0854,
          "volume": 118371.0,
          "close_time": 1761955199999,
          "quote_volume": 10063.9632,
          "trades": 196,
          "taker_buy_base": 34986.0,
          "taker_buy_quote": 2974.7621
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0854,
          "high": 0.0875,
          "low": 0.0853,
          "close": 0.0871,
          "volume": 187498.0,
          "close_time": 1761969599999,
          "quote_volume": 16213.4244,
          "trades": 271,
          "taker_buy_base": 95949.0,
          "taker_buy_quote": 8294.6915
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0858,
          "close": 0.0868,
          "volume": 32839.0,
          "close_time": 1761983999999,
          "quote_volume": 2842.7396,
          "trades": 39,
          "taker_buy_base": 18900.0,
          "taker_buy_quote": 1636.1376
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.087,
          "high": 0.0876,
          "low": 0.0866,
          "close": 0.087,
          "volume": 16035.0,
          "close_time": 1761998399999,
          "quote_volume": 1398.1939,
          "trades": 44,
          "taker_buy_base": 8626.0,
          "taker_buy_quote": 751.2471
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.087,
          "high": 0.0886,
          "low": 0.0868,
          "close": 0.0881,
          "volume": 55723.0,
          "close_time": 1762012799999,
          "quote_volume": 4881.0939,
          "trades": 102,
          "taker_buy_base": 26920.0,
          "taker_buy_quote": 2357.1667
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0886,
          "high": 0.0908,
          "low": 0.0886,
          "close": 0.0905,
          "volume": 66808.0,
          "close_time": 1762027199999,
          "quote_volume": 6014.3512,
          "trades": 111,
          "taker_buy_base": 50008.0,
          "taker_buy_quote": 4503.3853
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0894,
          "close": 0.0896,
          "volume": 65975.0,
          "close_time": 1762041599999,
          "quote_volume": 5940.7789,
          "trades": 82,
          "taker_buy_base": 51974.0,
          "taker_buy_quote": 4681.7815
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.089,
          "close": 0.0892,
          "volume": 24368.0,
          "close_time": 1762055999999,
          "quote_volume": 2175.3965,
          "trades": 21,
          "taker_buy_base": 12245.0,
          "taker_buy_quote": 1093.4261
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0892,
          "high": 0.0899,
          "low": 0.0889,
          "close": 0.0893,
          "volume": 56160.0,
          "close_time": 1762070399999,
          "quote_volume": 5015.3159,
          "trades": 38,
          "taker_buy_base": 20286.0,
          "taker_buy_quote": 1810.5233
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0892,
          "high": 0.0894,
          "low": 0.0876,
          "close": 0.0891,
          "volume": 50188.0,
          "close_time": 1762084799999,
          "quote_volume": 4456.8016,
          "trades": 53,
          "taker_buy_base": 20848.0,
          "taker_buy_quote": 1849.4475
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0891,
          "high": 0.0895,
          "low": 0.0868,
          "close": 0.087,
          "volume": 62779.0,
          "close_time": 1762099199999,
          "quote_volume": 5540.188,
          "trades": 49,
          "taker_buy_base": 34532.0,
          "taker_buy_quote": 3043.0723
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0872,
          "high": 0.0875,
          "low": 0.0866,
          "close": 0.0873,
          "volume": 28224.0,
          "close_time": 1762113599999,
          "quote_volume": 2463.2034,
          "trades": 34,
          "taker_buy_base": 13398.0,
          "taker_buy_quote": 1168.9137
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0872,
          "high": 0.0893,
          "low": 0.0872,
          "close": 0.0893,
          "volume": 17037.0,
          "close_time": 1762127999999,
          "quote_volume": 1497.339,
          "trades": 37,
          "taker_buy_base": 12359.0,
          "taker_buy_quote": 1082.9161
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 81303.0,
          "close_time": 1762142399999,
          "quote_volume": 7041.9866,
          "trades": 80,
          "taker_buy_base": 48895.0,
          "taker_buy_quote": 4241.7565
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0829,
          "high": 0.0844,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 57159.0,
          "close_time": 1762156799999,
          "quote_volume": 4763.5833,
          "trades": 98,
          "taker_buy_base": 28090.0,
          "taker_buy_quote": 2341.9549
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.083,
          "high": 0.084,
          "low": 0.082,
          "close": 0.0833,
          "volume": 36756.0,
          "close_time": 1762171199999,
          "quote_volume": 3060.7599,
          "trades": 70,
          "taker_buy_base": 28037.0,
          "taker_buy_quote": 2336.6417
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0832,
          "high": 0.0837,
          "low": 0.077,
          "close": 0.0791,
          "volume": 178120.0,
          "close_time": 1762185599999,
          "quote_volume": 14409.9376,
          "trades": 131,
          "taker_buy_base": 85379.0,
          "taker_buy_quote": 6905.5552
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0784,
          "high": 0.0816,
          "low": 0.0784,
          "close": 0.0791,
          "volume": 122708.0,
          "close_time": 1762199999999,
          "quote_volume": 9804.4028,
          "trades": 95,
          "taker_buy_base": 44208.0,
          "taker_buy_quote": 3539.9304
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 56333.0,
          "close_time": 1762214399999,
          "quote_volume": 4456.9015,
          "trades": 36,
          "taker_buy_base": 27708.0,
          "taker_buy_quote": 2197.3596
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0794,
          "high": 0.0808,
          "low": 0.0788,
          "close": 0.0808,
          "volume": 85599.0,
          "close_time": 1762228799999,
          "quote_volume": 6788.8464,
          "trades": 105,
          "taker_buy_base": 38569.0,
          "taker_buy_quote": 3070.537
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 93248.0,
          "close_time": 1762243199999,
          "quote_volume": 7272.1321,
          "trades": 77,
          "taker_buy_base": 27876.0,
          "taker_buy_quote": 2196.4024
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0775,
          "high": 0.0801,
          "low": 0.0771,
          "close": 0.0794,
          "volume": 103007.0,
          "close_time": 1762257599999,
          "quote_volume": 8140.5157,
          "trades": 96,
          "taker_buy_base": 67596.0,
          "taker_buy_quote": 5326.3625
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0792,
          "high": 0.081,
          "low": 0.0785,
          "close": 0.0799,
          "volume": 88441.0,
          "close_time": 1762271999999,
          "quote_volume": 7012.7577,
          "trades": 80,
          "taker_buy_base": 52380.0,
          "taker_buy_quote": 4159.3788
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0752,
          "close": 0.0769,
          "volume": 114319.0,
          "close_time": 1762286399999,
          "quote_volume": 8853.334,
          "trades": 144,
          "taker_buy_base": 64640.0,
          "taker_buy_quote": 5004.5969
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0767,
          "high": 0.078,
          "low": 0.0737,
          "close": 0.0778,
          "volume": 182544.0,
          "close_time": 1762300799999,
          "quote_volume": 13809.136,
          "trades": 209,
          "taker_buy_base": 102207.0,
          "taker_buy_quote": 7732.4111
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0777,
          "high": 0.0796,
          "low": 0.0746,
          "close": 0.0789,
          "volume": 123673.0,
          "close_time": 1762315199999,
          "quote_volume": 9657.5808,
          "trades": 158,
          "taker_buy_base": 40851.0,
          "taker_buy_quote": 3191.0923
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0787,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.079,
          "volume": 57280.0,
          "close_time": 1762329599999,
          "quote_volume": 4508.2282,
          "trades": 33,
          "taker_buy_base": 29014.0,
          "taker_buy_quote": 2285.0861
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.0781,
          "close": 0.0796,
          "volume": 51596.0,
          "close_time": 1762343999999,
          "quote_volume": 4076.6917,
          "trades": 38,
          "taker_buy_base": 27204.0,
          "taker_buy_quote": 2155.62
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0794,
          "high": 0.0815,
          "low": 0.0794,
          "close": 0.0815,
          "volume": 50190.0,
          "close_time": 1762358399999,
          "quote_volume": 4054.8554,
          "trades": 79,
          "taker_buy_base": 30250.0,
          "taker_buy_quote": 2456.7787
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0815,
          "high": 0.0828,
          "low": 0.0809,
          "close": 0.0826,
          "volume": 84757.0,
          "close_time": 1762372799999,
          "quote_volume": 6962.6513,
          "trades": 78,
          "taker_buy_base": 39016.0,
          "taker_buy_quote": 3210.4461
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0819,
          "close": 0.0825,
          "volume": 70383.0,
          "close_time": 1762387199999,
          "quote_volume": 5806.9722,
          "trades": 33,
          "taker_buy_base": 28667.0,
          "taker_buy_quote": 2365.2625
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0819,
          "high": 0.0826,
          "low": 0.0808,
          "close": 0.0825,
          "volume": 106305.0,
          "close_time": 1762401599999,
          "quote_volume": 8656.3397,
          "trades": 57,
          "taker_buy_base": 74218.0,
          "taker_buy_quote": 6046.3758
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0813,
          "close": 0.082,
          "volume": 41370.0,
          "close_time": 1762415999999,
          "quote_volume": 3382.4397,
          "trades": 26,
          "taker_buy_base": 24301.0,
          "taker_buy_quote": 1985.0737
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0816,
          "high": 0.0821,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 47508.0,
          "close_time": 1762430399999,
          "quote_volume": 3887.3695,
          "trades": 47,
          "taker_buy_base": 33512.0,
          "taker_buy_quote": 2742.7688
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0814,
          "high": 0.0825,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 70065.0,
          "close_time": 1762444799999,
          "quote_volume": 5684.1385,
          "trades": 86,
          "taker_buy_base": 7137.0,
          "taker_buy_quote": 582.7724
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0797,
          "high": 0.0816,
          "low": 0.079,
          "close": 0.0815,
          "volume": 99321.0,
          "close_time": 1762459199999,
          "quote_volume": 8009.8385,
          "trades": 119,
          "taker_buy_base": 39058.0,
          "taker_buy_quote": 3148.1732
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0815,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0813,
          "volume": 120885.0,
          "close_time": 1762473599999,
          "quote_volume": 9845.3129,
          "trades": 116,
          "taker_buy_base": 54914.0,
          "taker_buy_quote": 4469.2859
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.082,
          "high": 0.0839,
          "low": 0.0818,
          "close": 0.0839,
          "volume": 51943.0,
          "close_time": 1762487999999,
          "quote_volume": 4285.2177,
          "trades": 111,
          "taker_buy_base": 20145.0,
          "taker_buy_quote": 1667.6707
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0834,
          "high": 0.0851,
          "low": 0.0831,
          "close": 0.0851,
          "volume": 38795.0,
          "close_time": 1762502399999,
          "quote_volume": 3256.497,
          "trades": 64,
          "taker_buy_base": 22796.0,
          "taker_buy_quote": 1914.9299
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0855,
          "high": 0.0865,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 177092.0,
          "close_time": 1762516799999,
          "quote_volume": 15148.7021,
          "trades": 167,
          "taker_buy_base": 110495.0,
          "taker_buy_quote": 9476.5628
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.084,
          "high": 0.0878,
          "low": 0.0827,
          "close": 0.0871,
          "volume": 314857.0,
          "close_time": 1762531199999,
          "quote_volume": 27314.2114,
          "trades": 197,
          "taker_buy_base": 208643.0,
          "taker_buy_quote": 18110.8646
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0875,
          "high": 0.0954,
          "low": 0.0875,
          "close": 0.0949,
          "volume": 508071.0,
          "close_time": 1762545599999,
          "quote_volume": 47432.2698,
          "trades": 801,
          "taker_buy_base": 312549.0,
          "taker_buy_quote": 29085.4716
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0953,
          "high": 0.0959,
          "low": 0.0919,
          "close": 0.0919,
          "volume": 330877.0,
          "close_time": 1762559999999,
          "quote_volume": 31145.6641,
          "trades": 259,
          "taker_buy_base": 137473.0,
          "taker_buy_quote": 12971.3969
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0908,
          "close": 0.0919,
          "volume": 149941.0,
          "close_time": 1762574399999,
          "quote_volume": 13848.4819,
          "trades": 304,
          "taker_buy_base": 51404.0,
          "taker_buy_quote": 4757.2664
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.089,
          "close": 0.0902,
          "volume": 56978.0,
          "close_time": 1762588799999,
          "quote_volume": 5168.2985,
          "trades": 80,
          "taker_buy_base": 15287.0,
          "taker_buy_quote": 1367.3684
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0903,
          "high": 0.0911,
          "low": 0.0893,
          "close": 0.0907,
          "volume": 200689.0,
          "close_time": 1762603199999,
          "quote_volume": 18125.0077,
          "trades": 539,
          "taker_buy_base": 76629.0,
          "taker_buy_quote": 6923.6384
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0905,
          "high": 0.0907,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 150215.0,
          "close_time": 1762617599999,
          "quote_volume": 13345.7414,
          "trades": 310,
          "taker_buy_base": 102855.0,
          "taker_buy_quote": 9128.8045
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0875,
          "high": 0.0889,
          "low": 0.0869,
          "close": 0.0884,
          "volume": 203789.0,
          "close_time": 1762631999999,
          "quote_volume": 17981.5682,
          "trades": 197,
          "taker_buy_base": 84287.0,
          "taker_buy_quote": 7439.5872
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0881,
          "high": 0.0895,
          "low": 0.0881,
          "close": 0.0891,
          "volume": 48523.0,
          "close_time": 1762646399999,
          "quote_volume": 4304.1424,
          "trades": 126,
          "taker_buy_base": 20602.0,
          "taker_buy_quote": 1827.9016
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0853,
          "close": 0.0857,
          "volume": 120319.0,
          "close_time": 1762660799999,
          "quote_volume": 10547.4489,
          "trades": 427,
          "taker_buy_base": 72114.0,
          "taker_buy_quote": 6305.6193
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0858,
          "high": 0.0871,
          "low": 0.0855,
          "close": 0.0871,
          "volume": 140978.0,
          "close_time": 1762675199999,
          "quote_volume": 12100.8701,
          "trades": 128,
          "taker_buy_base": 63960.0,
          "taker_buy_quote": 5495.9814
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.0848,
          "close": 0.0869,
          "volume": 87947.0,
          "close_time": 1762689599999,
          "quote_volume": 7594.1525,
          "trades": 188,
          "taker_buy_base": 50247.0,
          "taker_buy_quote": 4336.9695
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.087,
          "high": 0.0889,
          "low": 0.0865,
          "close": 0.0886,
          "volume": 157050.0,
          "close_time": 1762703999999,
          "quote_volume": 13749.1047,
          "trades": 191,
          "taker_buy_base": 47363.0,
          "taker_buy_quote": 4151.0671
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0868,
          "close": 0.0881,
          "volume": 98138.0,
          "close_time": 1762718399999,
          "quote_volume": 8617.2184,
          "trades": 175,
          "taker_buy_base": 47760.0,
          "taker_buy_quote": 4185.8213
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 108781.0,
          "close_time": 1762732799999,
          "quote_volume": 9537.2329,
          "trades": 236,
          "taker_buy_base": 44510.0,
          "taker_buy_quote": 3903.5985
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0868,
          "high": 0.0888,
          "low": 0.0867,
          "close": 0.0884,
          "volume": 104575.0,
          "close_time": 1762747199999,
          "quote_volume": 9210.8297,
          "trades": 211,
          "taker_buy_base": 57640.0,
          "taker_buy_quote": 5081.2737
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.087,
          "close": 0.0872,
          "volume": 35900.0,
          "close_time": 1762761599999,
          "quote_volume": 3144.8602,
          "trades": 155,
          "taker_buy_base": 12847.0,
          "taker_buy_quote": 1125.6566
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0872,
          "high": 0.0885,
          "low": 0.0864,
          "close": 0.0873,
          "volume": 178442.0,
          "close_time": 1762775999999,
          "quote_volume": 15603.2096,
          "trades": 201,
          "taker_buy_base": 118181.0,
          "taker_buy_quote": 10334.3818
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0843,
          "close": 0.0855,
          "volume": 133171.0,
          "close_time": 1762790399999,
          "quote_volume": 11472.0829,
          "trades": 277,
          "taker_buy_base": 76290.0,
          "taker_buy_quote": 6574.8672
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.084,
          "close": 0.0855,
          "volume": 219542.0,
          "close_time": 1762804799999,
          "quote_volume": 18620.4136,
          "trades": 186,
          "taker_buy_base": 113449.0,
          "taker_buy_quote": 9626.8465
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0851,
          "high": 0.0879,
          "low": 0.0851,
          "close": 0.0868,
          "volume": 47181.0,
          "close_time": 1762819199999,
          "quote_volume": 4078.7729,
          "trades": 86,
          "taker_buy_base": 33212.0,
          "taker_buy_quote": 2869.8553
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0872,
          "high": 0.0881,
          "low": 0.0858,
          "close": 0.087,
          "volume": 89732.0,
          "close_time": 1762833599999,
          "quote_volume": 7831.3881,
          "trades": 87,
          "taker_buy_base": 30081.0,
          "taker_buy_quote": 2628.4102
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.087,
          "high": 0.0883,
          "low": 0.0852,
          "close": 0.0873,
          "volume": 246868.0,
          "close_time": 1762847999999,
          "quote_volume": 21380.9218,
          "trades": 159,
          "taker_buy_base": 156139.0,
          "taker_buy_quote": 13539.8969
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.088,
          "high": 0.0908,
          "low": 0.0876,
          "close": 0.0895,
          "volume": 1156922.0,
          "close_time": 1762862399999,
          "quote_volume": 103583.7107,
          "trades": 481,
          "taker_buy_base": 565008.0,
          "taker_buy_quote": 50739.9967
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0891,
          "high": 0.0899,
          "low": 0.0865,
          "close": 0.087,
          "volume": 231490.0,
          "close_time": 1762876799999,
          "quote_volume": 20426.5638,
          "trades": 148,
          "taker_buy_base": 113809.0,
          "taker_buy_quote": 10068.4114
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0873,
          "high": 0.0916,
          "low": 0.0852,
          "close": 0.0852,
          "volume": 1078819.0,
          "close_time": 1762891199999,
          "quote_volume": 96417.8511,
          "trades": 451,
          "taker_buy_base": 573914.0,
          "taker_buy_quote": 51528.4267
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0851,
          "high": 0.0858,
          "low": 0.084,
          "close": 0.0846,
          "volume": 138180.0,
          "close_time": 1762905599999,
          "quote_volume": 11755.3137,
          "trades": 97,
          "taker_buy_base": 90255.0,
          "taker_buy_quote": 7687.9369
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0848,
          "high": 0.088,
          "low": 0.0846,
          "close": 0.0874,
          "volume": 222310.0,
          "close_time": 1762919999999,
          "quote_volume": 19166.9539,
          "trades": 119,
          "taker_buy_base": 120619.0,
          "taker_buy_quote": 10431.0093
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0882,
          "high": 0.0902,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 360270.0,
          "close_time": 1762934399999,
          "quote_volume": 31984.2223,
          "trades": 315,
          "taker_buy_base": 180241.0,
          "taker_buy_quote": 16044.8877
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0872,
          "high": 0.0922,
          "low": 0.0872,
          "close": 0.0895,
          "volume": 507179.0,
          "close_time": 1762948799999,
          "quote_volume": 45409.0421,
          "trades": 599,
          "taker_buy_base": 300549.0,
          "taker_buy_quote": 26896.8043
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 253154.0,
          "close_time": 1762963199999,
          "quote_volume": 22186.2789,
          "trades": 502,
          "taker_buy_base": 99028.0,
          "taker_buy_quote": 8663.1113
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0827,
          "close": 0.0833,
          "volume": 583737.0,
          "close_time": 1762977599999,
          "quote_volume": 49106.8454,
          "trades": 582,
          "taker_buy_base": 125138.0,
          "taker_buy_quote": 10531.521
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0833,
          "high": 0.0848,
          "low": 0.0833,
          "close": 0.084,
          "volume": 164100.0,
          "close_time": 1762991999999,
          "quote_volume": 13851.7709,
          "trades": 102,
          "taker_buy_base": 98824.0,
          "taker_buy_quote": 8350.9673
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0846,
          "high": 0.0854,
          "low": 0.0834,
          "close": 0.0852,
          "volume": 85004.0,
          "close_time": 1763006399999,
          "quote_volume": 7188.2145,
          "trades": 94,
          "taker_buy_base": 40322.0,
          "taker_buy_quote": 3414.0437
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0847,
          "high": 0.085,
          "low": 0.0834,
          "close": 0.0834,
          "volume": 131123.0,
          "close_time": 1763020799999,
          "quote_volume": 11030.7128,
          "trades": 159,
          "taker_buy_base": 67784.0,
          "taker_buy_quote": 5703.1157
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0841,
          "high": 0.0842,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 72079.0,
          "close_time": 1763035199999,
          "quote_volume": 6004.9528,
          "trades": 37,
          "taker_buy_base": 32215.0,
          "taker_buy_quote": 2690.3888
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0832,
          "high": 0.0839,
          "low": 0.082,
          "close": 0.082,
          "volume": 26607.0,
          "close_time": 1763049599999,
          "quote_volume": 2204.0932,
          "trades": 51,
          "taker_buy_base": 10367.0,
          "taker_buy_quote": 860.1168
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.082,
          "high": 0.0822,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 252289.0,
          "close_time": 1763063999999,
          "quote_volume": 19778.2523,
          "trades": 105,
          "taker_buy_base": 28133.0,
          "taker_buy_quote": 2208.5813
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0775,
          "high": 0.0803,
          "low": 0.0774,
          "close": 0.0801,
          "volume": 158541.0,
          "close_time": 1763078399999,
          "quote_volume": 12454.0046,
          "trades": 82,
          "taker_buy_base": 107141.0,
          "taker_buy_quote": 8436.9674
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0799,
          "high": 0.0801,
          "low": 0.079,
          "close": 0.079,
          "volume": 53925.0,
          "close_time": 1763092799999,
          "quote_volume": 4302.7809,
          "trades": 41,
          "taker_buy_base": 13640.0,
          "taker_buy_quote": 1087.1948
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.079,
          "high": 0.08,
          "low": 0.0764,
          "close": 0.0799,
          "volume": 92318.0,
          "close_time": 1763107199999,
          "quote_volume": 7251.5652,
          "trades": 133,
          "taker_buy_base": 39965.0,
          "taker_buy_quote": 3130.2124
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0777,
          "close": 0.0778,
          "volume": 659242.0,
          "close_time": 1763121599999,
          "quote_volume": 52010.9126,
          "trades": 290,
          "taker_buy_base": 29186.0,
          "taker_buy_quote": 2299.8262
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0779,
          "high": 0.08,
          "low": 0.0767,
          "close": 0.08,
          "volume": 134930.0,
          "close_time": 1763135999999,
          "quote_volume": 10616.3187,
          "trades": 78,
          "taker_buy_base": 52075.0,
          "taker_buy_quote": 4100.4519
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.078,
          "close": 0.079,
          "volume": 56946.0,
          "close_time": 1763150399999,
          "quote_volume": 4484.4755,
          "trades": 14,
          "taker_buy_base": 37138.0,
          "taker_buy_quote": 2928.5144
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 53639.0,
          "close_time": 1763164799999,
          "quote_volume": 4139.5322,
          "trades": 63,
          "taker_buy_base": 16059.0,
          "taker_buy_quote": 1244.8948
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0768,
          "high": 0.0796,
          "low": 0.0768,
          "close": 0.0795,
          "volume": 20546.0,
          "close_time": 1763179199999,
          "quote_volume": 1628.1114,
          "trades": 21,
          "taker_buy_base": 13231.0,
          "taker_buy_quote": 1049.7958
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0795,
          "high": 0.0813,
          "low": 0.0791,
          "close": 0.0806,
          "volume": 30429.0,
          "close_time": 1763193599999,
          "quote_volume": 2434.1573,
          "trades": 32,
          "taker_buy_base": 13308.0,
          "taker_buy_quote": 1061.0886
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0793,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.0797,
          "volume": 94064.0,
          "close_time": 1763207999999,
          "quote_volume": 7513.0112,
          "trades": 39,
          "taker_buy_base": 41530.0,
          "taker_buy_quote": 3319.1627
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.08,
          "high": 0.0806,
          "low": 0.0797,
          "close": 0.0806,
          "volume": 53839.0,
          "close_time": 1763222399999,
          "quote_volume": 4316.2403,
          "trades": 50,
          "taker_buy_base": 50920.0,
          "taker_buy_quote": 4082.5924
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.08,
          "high": 0.0806,
          "low": 0.08,
          "close": 0.08,
          "volume": 39679.0,
          "close_time": 1763236799999,
          "quote_volume": 3183.7488,
          "trades": 19,
          "taker_buy_base": 14928.0,
          "taker_buy_quote": 1197.7232
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 6032.0,
          "close_time": 1763251199999,
          "quote_volume": 479.1528,
          "trades": 5,
          "taker_buy_base": 189.0,
          "taker_buy_quote": 14.9688
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0792,
          "high": 0.0798,
          "low": 0.078,
          "close": 0.0798,
          "volume": 2423.0,
          "close_time": 1763265599999,
          "quote_volume": 191.1757,
          "trades": 16,
          "taker_buy_base": 1731.0,
          "taker_buy_quote": 136.8337
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0797,
          "high": 0.0802,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 7522.0,
          "close_time": 1763279999999,
          "quote_volume": 601.4719,
          "trades": 10,
          "taker_buy_base": 1272.0,
          "taker_buy_quote": 101.4719
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.078,
          "close": 0.078,
          "volume": 25977.0,
          "close_time": 1763294399999,
          "quote_volume": 2031.7012,
          "trades": 39,
          "taker_buy_base": 10220.0,
          "taker_buy_quote": 800.6438
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0765,
          "close": 0.0765,
          "volume": 6571.0,
          "close_time": 1763308799999,
          "quote_volume": 510.5089,
          "trades": 26,
          "taker_buy_base": 2995.0,
          "taker_buy_quote": 232.7067
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 180460.0,
          "close_time": 1763323199999,
          "quote_volume": 13712.8857,
          "trades": 80,
          "taker_buy_base": 82784.0,
          "taker_buy_quote": 6289.1344
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0751,
          "high": 0.0765,
          "low": 0.0744,
          "close": 0.0764,
          "volume": 43507.0,
          "close_time": 1763337599999,
          "quote_volume": 3284.9472,
          "trades": 38,
          "taker_buy_base": 28244.0,
          "taker_buy_quote": 2131.9286
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0763,
          "high": 0.0778,
          "low": 0.0755,
          "close": 0.0778,
          "volume": 43873.0,
          "close_time": 1763351999999,
          "quote_volume": 3370.3884,
          "trades": 52,
          "taker_buy_base": 28394.0,
          "taker_buy_quote": 2180.9062
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0778,
          "high": 0.0787,
          "low": 0.0774,
          "close": 0.0787,
          "volume": 60054.0,
          "close_time": 1763366399999,
          "quote_volume": 4681.237,
          "trades": 37,
          "taker_buy_base": 42173.0,
          "taker_buy_quote": 3279.4363
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 56484.0,
          "close_time": 1763380799999,
          "quote_volume": 4452.3716,
          "trades": 50,
          "taker_buy_base": 25150.0,
          "taker_buy_quote": 1985.295
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0784,
          "high": 0.0799,
          "low": 0.0766,
          "close": 0.078,
          "volume": 353702.0,
          "close_time": 1763395199999,
          "quote_volume": 27901.6967,
          "trades": 203,
          "taker_buy_base": 271067.0,
          "taker_buy_quote": 21475.0388
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0776,
          "high": 0.0789,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 94951.0,
          "close_time": 1763409599999,
          "quote_volume": 7329.4093,
          "trades": 125,
          "taker_buy_base": 45201.0,
          "taker_buy_quote": 3484.9045
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0747,
          "high": 0.0756,
          "low": 0.0746,
          "close": 0.0752,
          "volume": 72773.0,
          "close_time": 1763423999999,
          "quote_volume": 5476.6095,
          "trades": 44,
          "taker_buy_base": 38042.0,
          "taker_buy_quote": 2870.2945
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0757,
          "high": 0.0766,
          "low": 0.0745,
          "close": 0.0751,
          "volume": 9582.0,
          "close_time": 1763438399999,
          "quote_volume": 726.7408,
          "trades": 39,
          "taker_buy_base": 5145.0,
          "taker_buy_quote": 389.5084
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 1728.0,
          "close_time": 1763452799999,
          "quote_volume": 131.4867,
          "trades": 6,
          "taker_buy_base": 1648.0,
          "taker_buy_quote": 125.3987
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.076,
          "high": 0.0772,
          "low": 0.0759,
          "close": 0.077,
          "volume": 47061.0,
          "close_time": 1763467199999,
          "quote_volume": 3615.1589,
          "trades": 45,
          "taker_buy_base": 15472.0,
          "taker_buy_quote": 1187.7674
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0762,
          "high": 0.0788,
          "low": 0.0751,
          "close": 0.0777,
          "volume": 665544.0,
          "close_time": 1763481599999,
          "quote_volume": 51253.6759,
          "trades": 348,
          "taker_buy_base": 355213.0,
          "taker_buy_quote": 27369.1865
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0778,
          "close": 0.078,
          "volume": 76821.0,
          "close_time": 1763495999999,
          "quote_volume": 5991.8293,
          "trades": 27,
          "taker_buy_base": 16927.0,
          "taker_buy_quote": 1326.4026
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0781,
          "high": 0.0785,
          "low": 0.0776,
          "close": 0.0777,
          "volume": 32769.0,
          "close_time": 1763510399999,
          "quote_volume": 2553.5891,
          "trades": 65,
          "taker_buy_base": 16422.0,
          "taker_buy_quote": 1282.2365
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0777,
          "volume": 15851.0,
          "close_time": 1763524799999,
          "quote_volume": 1224.4939,
          "trades": 44,
          "taker_buy_base": 9750.0,
          "taker_buy_quote": 750.75
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0767,
          "high": 0.0768,
          "low": 0.0751,
          "close": 0.0766,
          "volume": 59758.0,
          "close_time": 1763539199999,
          "quote_volume": 4548.8677,
          "trades": 67,
          "taker_buy_base": 19956.0,
          "taker_buy_quote": 1523.7007
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0766,
          "high": 0.0769,
          "low": 0.0763,
          "close": 0.0769,
          "volume": 4081.0,
          "close_time": 1763553599999,
          "quote_volume": 312.5129,
          "trades": 11,
          "taker_buy_base": 4081.0,
          "taker_buy_quote": 312.5129
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0766,
          "high": 0.0776,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 23702.0,
          "close_time": 1763567999999,
          "quote_volume": 1823.1651,
          "trades": 43,
          "taker_buy_base": 16023.0,
          "taker_buy_quote": 1234.4276
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0754,
          "high": 0.0756,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 128227.0,
          "close_time": 1763582399999,
          "quote_volume": 9434.6199,
          "trades": 74,
          "taker_buy_base": 53971.0,
          "taker_buy_quote": 3972.0359
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0735,
          "high": 0.0764,
          "low": 0.0735,
          "close": 0.0764,
          "volume": 32266.0,
          "close_time": 1763596799999,
          "quote_volume": 2438.2071,
          "trades": 19,
          "taker_buy_base": 17625.0,
          "taker_buy_quote": 1344.5691
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.076,
          "close": 0.0761,
          "volume": 14443.0,
          "close_time": 1763611199999,
          "quote_volume": 1100.2535,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0758,
          "high": 0.076,
          "low": 0.0758,
          "close": 0.076,
          "volume": 55940.0,
          "close_time": 1763625599999,
          "quote_volume": 4241.1995,
          "trades": 17,
          "taker_buy_base": 27285.0,
          "taker_buy_quote": 2068.5478
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0761,
          "high": 0.0765,
          "low": 0.0761,
          "close": 0.0765,
          "volume": 7290.0,
          "close_time": 1763639999999,
          "quote_volume": 556.7893,
          "trades": 10,
          "taker_buy_base": 7212.0,
          "taker_buy_quote": 550.8379
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.077,
          "high": 0.079,
          "low": 0.0766,
          "close": 0.077,
          "volume": 234378.0,
          "close_time": 1763654399999,
          "quote_volume": 18295.1471,
          "trades": 117,
          "taker_buy_base": 160289.0,
          "taker_buy_quote": 12538.4634
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0704,
          "close": 0.0718,
          "volume": 323263.0,
          "close_time": 1763668799999,
          "quote_volume": 23924.839,
          "trades": 190,
          "taker_buy_base": 130500.0,
          "taker_buy_quote": 9574.0573
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0712,
          "high": 0.074,
          "low": 0.0712,
          "close": 0.0728,
          "volume": 181928.0,
          "close_time": 1763683199999,
          "quote_volume": 13284.0809,
          "trades": 153,
          "taker_buy_base": 50333.0,
          "taker_buy_quote": 3686.2921
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0722,
          "high": 0.0736,
          "low": 0.0711,
          "close": 0.0725,
          "volume": 76038.0,
          "close_time": 1763697599999,
          "quote_volume": 5465.6169,
          "trades": 92,
          "taker_buy_base": 28832.0,
          "taker_buy_quote": 2069.8281
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0713,
          "high": 0.0724,
          "low": 0.0648,
          "close": 0.0683,
          "volume": 372961.0,
          "close_time": 1763711999999,
          "quote_volume": 25536.9461,
          "trades": 385,
          "taker_buy_base": 154222.0,
          "taker_buy_quote": 10602.4868
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 146491.0,
          "close_time": 1763726399999,
          "quote_volume": 9911.5945,
          "trades": 113,
          "taker_buy_base": 62436.0,
          "taker_buy_quote": 4240.2156
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0671,
          "high": 0.0707,
          "low": 0.0662,
          "close": 0.0698,
          "volume": 294908.0,
          "close_time": 1763740799999,
          "quote_volume": 20550.0558,
          "trades": 197,
          "taker_buy_base": 236264.0,
          "taker_buy_quote": 16462.6511
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0693,
          "high": 0.0721,
          "low": 0.0693,
          "close": 0.0717,
          "volume": 26358.0,
          "close_time": 1763755199999,
          "quote_volume": 1884.4311,
          "trades": 34,
          "taker_buy_base": 24118.0,
          "taker_buy_quote": 1724.2559
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0706,
          "high": 0.0712,
          "low": 0.0694,
          "close": 0.0705,
          "volume": 127123.0,
          "close_time": 1763769599999,
          "quote_volume": 8980.5004,
          "trades": 52,
          "taker_buy_base": 58551.0,
          "taker_buy_quote": 4123.2298
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0707,
          "close": 0.0708,
          "volume": 11389.0,
          "close_time": 1763783999999,
          "quote_volume": 808.3238,
          "trades": 14,
          "taker_buy_base": 428.0,
          "taker_buy_quote": 30.4731
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0695,
          "high": 0.0709,
          "low": 0.0694,
          "close": 0.0709,
          "volume": 17020.0,
          "close_time": 1763798399999,
          "quote_volume": 1199.6768,
          "trades": 19,
          "taker_buy_base": 12364.0,
          "taker_buy_quote": 870.9925
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.0692,
          "close": 0.0699,
          "volume": 17393.0,
          "close_time": 1763812799999,
          "quote_volume": 1211.5733,
          "trades": 19,
          "taker_buy_base": 11437.0,
          "taker_buy_quote": 796.6622
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0695,
          "high": 0.0702,
          "low": 0.0693,
          "close": 0.0698,
          "volume": 1194.0,
          "close_time": 1763827199999,
          "quote_volume": 83.1285,
          "trades": 8,
          "taker_buy_base": 773.0,
          "taker_buy_quote": 53.6857
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0699,
          "high": 0.0706,
          "low": 0.0699,
          "close": 0.0704,
          "volume": 6482.0,
          "close_time": 1763841599999,
          "quote_volume": 454.4771,
          "trades": 21,
          "taker_buy_base": 2347.0,
          "taker_buy_quote": 164.9733
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0704,
          "high": 0.0714,
          "low": 0.07,
          "close": 0.0705,
          "volume": 152843.0,
          "close_time": 1763855999999,
          "quote_volume": 10795.7011,
          "trades": 129,
          "taker_buy_base": 91017.0,
          "taker_buy_quote": 6433.604
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0704,
          "high": 0.0719,
          "low": 0.0704,
          "close": 0.0714,
          "volume": 14435.0,
          "close_time": 1763870399999,
          "quote_volume": 1030.9852,
          "trades": 22,
          "taker_buy_base": 1090.0,
          "taker_buy_quote": 77.6349
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0712,
          "high": 0.0719,
          "low": 0.0704,
          "close": 0.0709,
          "volume": 43635.0,
          "close_time": 1763884799999,
          "quote_volume": 3095.4131,
          "trades": 43,
          "taker_buy_base": 13568.0,
          "taker_buy_quote": 961.708
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0713,
          "high": 0.0721,
          "low": 0.0709,
          "close": 0.0721,
          "volume": 115697.0,
          "close_time": 1763899199999,
          "quote_volume": 8278.9774,
          "trades": 124,
          "taker_buy_base": 73361.0,
          "taker_buy_quote": 5256.2565
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0721,
          "high": 0.0727,
          "low": 0.0716,
          "close": 0.0724,
          "volume": 40743.0,
          "close_time": 1763913599999,
          "quote_volume": 2948.4032,
          "trades": 66,
          "taker_buy_base": 33958.0,
          "taker_buy_quote": 2458.3605
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0713,
          "close": 0.0719,
          "volume": 45298.0,
          "close_time": 1763927999999,
          "quote_volume": 3259.7936,
          "trades": 50,
          "taker_buy_base": 22202.0,
          "taker_buy_quote": 1595.0422
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0719,
          "high": 0.0723,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 83736.0,
          "close_time": 1763942399999,
          "quote_volume": 6004.9972,
          "trades": 45,
          "taker_buy_base": 67757.0,
          "taker_buy_quote": 4854.5625
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0717,
          "high": 0.0732,
          "low": 0.0714,
          "close": 0.0726,
          "volume": 68876.0,
          "close_time": 1763956799999,
          "quote_volume": 4972.6402,
          "trades": 105,
          "taker_buy_base": 42223.0,
          "taker_buy_quote": 3044.9583
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0727,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 12766.0,
          "close_time": 1763971199999,
          "quote_volume": 928.7082,
          "trades": 44,
          "taker_buy_base": 8410.0,
          "taker_buy_quote": 612.9749
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 65017.0,
          "close_time": 1763985599999,
          "quote_volume": 4656.1377,
          "trades": 86,
          "taker_buy_base": 5568.0,
          "taker_buy_quote": 400.382
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0715,
          "high": 0.0728,
          "low": 0.0711,
          "close": 0.0728,
          "volume": 69497.0,
          "close_time": 1763999999999,
          "quote_volume": 5009.0093,
          "trades": 170,
          "taker_buy_base": 13320.0,
          "taker_buy_quote": 966.2036
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0728,
          "high": 0.0754,
          "low": 0.0728,
          "close": 0.0751,
          "volume": 390334.0,
          "close_time": 1764014399999,
          "quote_volume": 29135.3597,
          "trades": 395,
          "taker_buy_base": 214306.0,
          "taker_buy_quote": 15999.4582
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 1411.0,
          "close_time": 1764028799999,
          "quote_volume": 105.3944,
          "trades": 5,
          "taker_buy_base": 591.0,
          "taker_buy_quote": 44.3637
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.074,
          "close": 0.0742,
          "volume": 186797.0,
          "close_time": 1764043199999,
          "quote_volume": 13910.9855,
          "trades": 216,
          "taker_buy_base": 12865.0,
          "taker_buy_quote": 954.7935
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 6349.0,
          "close_time": 1764057599999,
          "quote_volume": 467.7161,
          "trades": 37,
          "taker_buy_base": 4253.0,
          "taker_buy_quote": 313.8714
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0734,
          "high": 0.0737,
          "low": 0.0726,
          "close": 0.0729,
          "volume": 121589.0,
          "close_time": 1764071999999,
          "quote_volume": 8867.0631,
          "trades": 65,
          "taker_buy_base": 26525.0,
          "taker_buy_quote": 1945.0846
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 42411.0,
          "close_time": 1764086399999,
          "quote_volume": 3085.4231,
          "trades": 75,
          "taker_buy_base": 10614.0,
          "taker_buy_quote": 773.3432
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0733,
          "high": 0.074,
          "low": 0.0725,
          "close": 0.0738,
          "volume": 56803.0,
          "close_time": 1764100799999,
          "quote_volume": 4158.3142,
          "trades": 167,
          "taker_buy_base": 42115.0,
          "taker_buy_quote": 3089.7486
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0737,
          "high": 0.0745,
          "low": 0.073,
          "close": 0.0744,
          "volume": 89121.0,
          "close_time": 1764115199999,
          "quote_volume": 6602.6267,
          "trades": 85,
          "taker_buy_base": 62182.0,
          "taker_buy_quote": 4604.6828
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 3795.0,
          "close_time": 1764129599999,
          "quote_volume": 280.7113,
          "trades": 10,
          "taker_buy_base": 2093.0,
          "taker_buy_quote": 155.4059
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0732,
          "close": 0.0733,
          "volume": 559.0,
          "close_time": 1764143999999,
          "quote_volume": 40.9754,
          "trades": 5,
          "taker_buy_base": 416.0,
          "taker_buy_quote": 30.5078
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0721,
          "close": 0.0721,
          "volume": 66751.0,
          "close_time": 1764158399999,
          "quote_volume": 4847.6452,
          "trades": 191,
          "taker_buy_base": 3907.0,
          "taker_buy_quote": 284.578
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 57770.0,
          "close_time": 1764172799999,
          "quote_volume": 4132.0179,
          "trades": 117,
          "taker_buy_base": 26931.0,
          "taker_buy_quote": 1927.3942
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0713,
          "high": 0.0739,
          "low": 0.0713,
          "close": 0.0734,
          "volume": 70609.0,
          "close_time": 1764187199999,
          "quote_volume": 5125.8843,
          "trades": 235,
          "taker_buy_base": 54594.0,
          "taker_buy_quote": 3964.7737
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0731,
          "high": 0.074,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 94808.0,
          "close_time": 1764201599999,
          "quote_volume": 6978.0494,
          "trades": 53,
          "taker_buy_base": 15071.0,
          "taker_buy_quote": 1110.6378
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 17931.0,
          "close_time": 1764215999999,
          "quote_volume": 1306.5932,
          "trades": 73,
          "taker_buy_base": 8783.0,
          "taker_buy_quote": 641.9784
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0728,
          "high": 0.0732,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 47787.0,
          "close_time": 1764230399999,
          "quote_volume": 3493.4367,
          "trades": 21,
          "taker_buy_base": 11518.0,
          "taker_buy_quote": 842.3419
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0726,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.0739,
          "volume": 86863.0,
          "close_time": 1764244799999,
          "quote_volume": 6403.0351,
          "trades": 71,
          "taker_buy_base": 65632.0,
          "taker_buy_quote": 4840.3966
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0734,
          "high": 0.0744,
          "low": 0.0733,
          "close": 0.0744,
          "volume": 40685.0,
          "close_time": 1764259199999,
          "quote_volume": 3009.0115,
          "trades": 167,
          "taker_buy_base": 35603.0,
          "taker_buy_quote": 2635.3189
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0745,
          "high": 0.0757,
          "low": 0.0745,
          "close": 0.0752,
          "volume": 263467.0,
          "close_time": 1764273599999,
          "quote_volume": 19838.9222,
          "trades": 161,
          "taker_buy_base": 152679.0,
          "taker_buy_quote": 11508.1764
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0752,
          "high": 0.0755,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 88370.0,
          "close_time": 1764287999999,
          "quote_volume": 6643.4034,
          "trades": 17,
          "taker_buy_base": 30027.0,
          "taker_buy_quote": 2258.464
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0739,
          "close": 0.0742,
          "volume": 57618.0,
          "close_time": 1764302399999,
          "quote_volume": 4288.1988,
          "trades": 31,
          "taker_buy_base": 28883.0,
          "taker_buy_quote": 2143.3149
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0741,
          "high": 0.0746,
          "low": 0.0736,
          "close": 0.0743,
          "volume": 70816.0,
          "close_time": 1764316799999,
          "quote_volume": 5230.78,
          "trades": 93,
          "taker_buy_base": 59488.0,
          "taker_buy_quote": 4390.8712
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0744,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0749,
          "volume": 39833.0,
          "close_time": 1764331199999,
          "quote_volume": 2987.6749,
          "trades": 189,
          "taker_buy_base": 11242.0,
          "taker_buy_quote": 844.5858
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0744,
          "high": 0.0752,
          "low": 0.0741,
          "close": 0.0747,
          "volume": 57293.0,
          "close_time": 1764345599999,
          "quote_volume": 4268.8106,
          "trades": 52,
          "taker_buy_base": 23625.0,
          "taker_buy_quote": 1763.139
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0722,
          "close": 0.0732,
          "volume": 103036.0,
          "close_time": 1764359999999,
          "quote_volume": 7524.7956,
          "trades": 195,
          "taker_buy_base": 15993.0,
          "taker_buy_quote": 1168.8596
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0725,
          "close": 0.0731,
          "volume": 15429.0,
          "close_time": 1764374399999,
          "quote_volume": 1125.8321,
          "trades": 23,
          "taker_buy_base": 5369.0,
          "taker_buy_quote": 392.3832
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0732,
          "high": 0.0746,
          "low": 0.0732,
          "close": 0.0741,
          "volume": 64597.0,
          "close_time": 1764388799999,
          "quote_volume": 4774.7207,
          "trades": 135,
          "taker_buy_base": 43053.0,
          "taker_buy_quote": 3178.5591
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0739,
          "high": 0.0745,
          "low": 0.0733,
          "close": 0.0744,
          "volume": 172701.0,
          "close_time": 1764403199999,
          "quote_volume": 12758.4261,
          "trades": 111,
          "taker_buy_base": 98262.0,
          "taker_buy_quote": 7273.5722
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.073,
          "close": 0.0736,
          "volume": 119105.0,
          "close_time": 1764417599999,
          "quote_volume": 8783.8657,
          "trades": 131,
          "taker_buy_base": 61575.0,
          "taker_buy_quote": 4547.1852
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 209716.0,
          "close_time": 1764431999999,
          "quote_volume": 15442.3386,
          "trades": 42,
          "taker_buy_base": 142827.0,
          "taker_buy_quote": 10514.3695
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.072,
          "close": 0.0726,
          "volume": 59651.0,
          "close_time": 1764446399999,
          "quote_volume": 4330.4706,
          "trades": 54,
          "taker_buy_base": 9338.0,
          "taker_buy_quote": 674.5089
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0715,
          "close": 0.0717,
          "volume": 44326.0,
          "close_time": 1764460799999,
          "quote_volume": 3183.1543,
          "trades": 29,
          "taker_buy_base": 4742.0,
          "taker_buy_quote": 339.9761
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 54195.0,
          "close_time": 1764475199999,
          "quote_volume": 3894.4387,
          "trades": 26,
          "taker_buy_base": 44416.0,
          "taker_buy_quote": 3194.0602
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0713,
          "high": 0.072,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 56745.0,
          "close_time": 1764489599999,
          "quote_volume": 4042.2388,
          "trades": 26,
          "taker_buy_base": 49336.0,
          "taker_buy_quote": 3515.4935
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0712,
          "high": 0.0716,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 59152.0,
          "close_time": 1764503999999,
          "quote_volume": 4185.2848,
          "trades": 194,
          "taker_buy_base": 17272.0,
          "taker_buy_quote": 1224.0686
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0705,
          "high": 0.0714,
          "low": 0.0704,
          "close": 0.0709,
          "volume": 315008.0,
          "close_time": 1764518399999,
          "quote_volume": 22387.8235,
          "trades": 353,
          "taker_buy_base": 108040.0,
          "taker_buy_quote": 7679.8218
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.07,
          "close": 0.0703,
          "volume": 55240.0,
          "close_time": 1764532799999,
          "quote_volume": 3897.4647,
          "trades": 43,
          "taker_buy_base": 36356.0,
          "taker_buy_quote": 2566.2909
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0702,
          "high": 0.0706,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 21787.0,
          "close_time": 1764547199999,
          "quote_volume": 1519.5006,
          "trades": 50,
          "taker_buy_base": 16840.0,
          "taker_buy_quote": 1173.3692
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 257160.0,
          "close_time": 1764561599999,
          "quote_volume": 17075.7626,
          "trades": 173,
          "taker_buy_base": 106150.0,
          "taker_buy_quote": 7007.223
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0653,
          "high": 0.066,
          "low": 0.0649,
          "close": 0.0658,
          "volume": 27651.0,
          "close_time": 1764575999999,
          "quote_volume": 1805.2718,
          "trades": 31,
          "taker_buy_base": 5824.0,
          "taker_buy_quote": 382.2113
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0658,
          "high": 0.0668,
          "low": 0.0657,
          "close": 0.0663,
          "volume": 109117.0,
          "close_time": 1764590399999,
          "quote_volume": 7241.1381,
          "trades": 138,
          "taker_buy_base": 26197.0,
          "taker_buy_quote": 1734.9519
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0662,
          "high": 0.0675,
          "low": 0.0655,
          "close": 0.0671,
          "volume": 270790.0,
          "close_time": 1764604799999,
          "quote_volume": 17984.0885,
          "trades": 385,
          "taker_buy_base": 225289.0,
          "taker_buy_quote": 14967.1243
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0658,
          "close": 0.0663,
          "volume": 40274.0,
          "close_time": 1764619199999,
          "quote_volume": 2675.37,
          "trades": 30,
          "taker_buy_base": 5764.0,
          "taker_buy_quote": 382.3246
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0661,
          "high": 0.0674,
          "low": 0.0661,
          "close": 0.067,
          "volume": 69989.0,
          "close_time": 1764633599999,
          "quote_volume": 4672.5968,
          "trades": 109,
          "taker_buy_base": 16807.0,
          "taker_buy_quote": 1120.3646
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0659,
          "close": 0.0662,
          "volume": 36248.0,
          "close_time": 1764647999999,
          "quote_volume": 2414.179,
          "trades": 107,
          "taker_buy_base": 7554.0,
          "taker_buy_quote": 501.7238
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 210258.0,
          "close_time": 1764662399999,
          "quote_volume": 13916.4099,
          "trades": 185,
          "taker_buy_base": 89628.0,
          "taker_buy_quote": 5931.424
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0661,
          "high": 0.0687,
          "low": 0.0656,
          "close": 0.0682,
          "volume": 369932.0,
          "close_time": 1764676799999,
          "quote_volume": 24871.5885,
          "trades": 224,
          "taker_buy_base": 257677.0,
          "taker_buy_quote": 17308.4165
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0683,
          "high": 0.0733,
          "low": 0.0682,
          "close": 0.0733,
          "volume": 113028.0,
          "close_time": 1764691199999,
          "quote_volume": 8022.252,
          "trades": 183,
          "taker_buy_base": 64196.0,
          "taker_buy_quote": 4524.635
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0733,
          "high": 0.0746,
          "low": 0.0728,
          "close": 0.0736,
          "volume": 466801.0,
          "close_time": 1764705599999,
          "quote_volume": 34386.8641,
          "trades": 359,
          "taker_buy_base": 278734.0,
          "taker_buy_quote": 20589.6187
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0737,
          "high": 0.0745,
          "low": 0.073,
          "close": 0.0745,
          "volume": 53399.0,
          "close_time": 1764719999999,
          "quote_volume": 3944.6838,
          "trades": 57,
          "taker_buy_base": 31027.0,
          "taker_buy_quote": 2293.0301
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0733,
          "high": 0.0748,
          "low": 0.0733,
          "close": 0.0743,
          "volume": 51521.0,
          "close_time": 1764734399999,
          "quote_volume": 3826.6081,
          "trades": 44,
          "taker_buy_base": 42095.0,
          "taker_buy_quote": 3126.8745
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0739,
          "high": 0.0745,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 10151.0,
          "close_time": 1764748799999,
          "quote_volume": 752.461,
          "trades": 21,
          "taker_buy_base": 2272.0,
          "taker_buy_quote": 168.6902
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0739,
          "high": 0.0751,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 83081.0,
          "close_time": 1764763199999,
          "quote_volume": 6196.0933,
          "trades": 60,
          "taker_buy_base": 36090.0,
          "taker_buy_quote": 2697.7445
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0737,
          "high": 0.0744,
          "low": 0.0725,
          "close": 0.0732,
          "volume": 130129.0,
          "close_time": 1764777599999,
          "quote_volume": 9538.9414,
          "trades": 87,
          "taker_buy_base": 59342.0,
          "taker_buy_quote": 4352.5076
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0733,
          "high": 0.074,
          "low": 0.0732,
          "close": 0.0735,
          "volume": 150904.0,
          "close_time": 1764791999999,
          "quote_volume": 11114.4403,
          "trades": 103,
          "taker_buy_base": 36414.0,
          "taker_buy_quote": 2683.3073
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0735,
          "high": 0.0743,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 158316.0,
          "close_time": 1764806399999,
          "quote_volume": 11707.6607,
          "trades": 371,
          "taker_buy_base": 63749.0,
          "taker_buy_quote": 4713.0324
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 45797.0,
          "close_time": 1764820799999,
          "quote_volume": 3357.6875,
          "trades": 66,
          "taker_buy_base": 16495.0,
          "taker_buy_quote": 1207.3783
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 76788.0,
          "close_time": 1764835199999,
          "quote_volume": 5580.1816,
          "trades": 83,
          "taker_buy_base": 20294.0,
          "taker_buy_quote": 1473.9232
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0725,
          "high": 0.0734,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 126313.0,
          "close_time": 1764849599999,
          "quote_volume": 9193.7518,
          "trades": 158,
          "taker_buy_base": 67366.0,
          "taker_buy_quote": 4905.4067
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0713,
          "close": 0.0721,
          "volume": 106322.0,
          "close_time": 1764863999999,
          "quote_volume": 7658.506,
          "trades": 126,
          "taker_buy_base": 40255.0,
          "taker_buy_quote": 2894.3477
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0693,
          "close": 0.0704,
          "volume": 88080.0,
          "close_time": 1764878399999,
          "quote_volume": 6235.4534,
          "trades": 101,
          "taker_buy_base": 42998.0,
          "taker_buy_quote": 3055.2605
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0702,
          "close": 0.0705,
          "volume": 38367.0,
          "close_time": 1764892799999,
          "quote_volume": 2705.4311,
          "trades": 40,
          "taker_buy_base": 21139.0,
          "taker_buy_quote": 1489.4514
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0713,
          "volume": 30526.0,
          "close_time": 1764907199999,
          "quote_volume": 2168.8474,
          "trades": 22,
          "taker_buy_base": 15365.0,
          "taker_buy_quote": 1090.6791
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0707,
          "high": 0.0713,
          "low": 0.0705,
          "close": 0.0712,
          "volume": 24359.0,
          "close_time": 1764921599999,
          "quote_volume": 1724.9786,
          "trades": 18,
          "taker_buy_base": 14790.0,
          "taker_buy_quote": 1046.8098
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0699,
          "close": 0.0705,
          "volume": 48315.0,
          "close_time": 1764935999999,
          "quote_volume": 3402.305,
          "trades": 76,
          "taker_buy_base": 19148.0,
          "taker_buy_quote": 1350.3328
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0704,
          "high": 0.0712,
          "low": 0.0697,
          "close": 0.0707,
          "volume": 135017.0,
          "close_time": 1764950399999,
          "quote_volume": 9516.1204,
          "trades": 405,
          "taker_buy_base": 63735.0,
          "taker_buy_quote": 4489.6901
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.07,
          "high": 0.07,
          "low": 0.0675,
          "close": 0.0683,
          "volume": 359792.0,
          "close_time": 1764964799999,
          "quote_volume": 24731.7544,
          "trades": 266,
          "taker_buy_base": 233866.0,
          "taker_buy_quote": 16067.5265
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.0684,
          "volume": 424864.0,
          "close_time": 1764979199999,
          "quote_volume": 28984.4905,
          "trades": 196,
          "taker_buy_base": 141028.0,
          "taker_buy_quote": 9631.9186
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0686,
          "volume": 197581.0,
          "close_time": 1764993599999,
          "quote_volume": 13530.8733,
          "trades": 74,
          "taker_buy_base": 161205.0,
          "taker_buy_quote": 11033.7994
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0684,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.069,
          "volume": 38306.0,
          "close_time": 1765007999999,
          "quote_volume": 2635.0236,
          "trades": 42,
          "taker_buy_base": 21853.0,
          "taker_buy_quote": 1504.3699
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0686,
          "close": 0.0689,
          "volume": 52793.0,
          "close_time": 1765022399999,
          "quote_volume": 3630.8059,
          "trades": 35,
          "taker_buy_base": 29871.0,
          "taker_buy_quote": 2054.6068
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.069,
          "high": 0.0696,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 79124.0,
          "close_time": 1765036799999,
          "quote_volume": 5476.3141,
          "trades": 270,
          "taker_buy_base": 35363.0,
          "taker_buy_quote": 2448.845
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 231767.0,
          "close_time": 1765051199999,
          "quote_volume": 16142.1814,
          "trades": 54,
          "taker_buy_base": 30330.0,
          "taker_buy_quote": 2107.5529
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0696,
          "high": 0.0705,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 356026.0,
          "close_time": 1765065599999,
          "quote_volume": 24914.4619,
          "trades": 347,
          "taker_buy_base": 230022.0,
          "taker_buy_quote": 16104.5898
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0699,
          "high": 0.0702,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 127697.0,
          "close_time": 1765079999999,
          "quote_volume": 8926.8703,
          "trades": 102,
          "taker_buy_base": 37255.0,
          "taker_buy_quote": 2604.8894
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0689,
          "volume": 41487.0,
          "close_time": 1765094399999,
          "quote_volume": 2882.2806,
          "trades": 131,
          "taker_buy_base": 10205.0,
          "taker_buy_quote": 708.4906
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0681,
          "close": 0.0684,
          "volume": 295622.0,
          "close_time": 1765108799999,
          "quote_volume": 20228.8671,
          "trades": 613,
          "taker_buy_base": 183101.0,
          "taker_buy_quote": 12524.0729
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0682,
          "high": 0.0709,
          "low": 0.0663,
          "close": 0.0681,
          "volume": 912373.0,
          "close_time": 1765123199999,
          "quote_volume": 62093.3532,
          "trades": 629,
          "taker_buy_base": 620634.0,
          "taker_buy_quote": 42369.5844
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0679,
          "high": 0.069,
          "low": 0.0673,
          "close": 0.069,
          "volume": 63841.0,
          "close_time": 1765137599999,
          "quote_volume": 4348.6645,
          "trades": 296,
          "taker_buy_base": 26465.0,
          "taker_buy_quote": 1802.4505
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0669,
          "close": 0.0677,
          "volume": 98428.0,
          "close_time": 1765151999999,
          "quote_volume": 6647.789,
          "trades": 139,
          "taker_buy_base": 55629.0,
          "taker_buy_quote": 3759.9076
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0677,
          "high": 0.0692,
          "low": 0.0677,
          "close": 0.0691,
          "volume": 26777.0,
          "close_time": 1765166399999,
          "quote_volume": 1843.7581,
          "trades": 50,
          "taker_buy_base": 5863.0,
          "taker_buy_quote": 404.1157
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.069,
          "high": 0.0703,
          "low": 0.069,
          "close": 0.0703,
          "volume": 11920.0,
          "close_time": 1765180799999,
          "quote_volume": 826.2254,
          "trades": 26,
          "taker_buy_base": 2264.0,
          "taker_buy_quote": 158.3822
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0701,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.07,
          "volume": 276840.0,
          "close_time": 1765195199999,
          "quote_volume": 19424.2892,
          "trades": 216,
          "taker_buy_base": 88483.0,
          "taker_buy_quote": 6215.045
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 55178.0,
          "close_time": 1765209599999,
          "quote_volume": 3864.4232,
          "trades": 77,
          "taker_buy_base": 9995.0,
          "taker_buy_quote": 700.8772
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0693,
          "high": 0.0702,
          "low": 0.0687,
          "close": 0.0689,
          "volume": 55038.0,
          "close_time": 1765223999999,
          "quote_volume": 3820.3385,
          "trades": 109,
          "taker_buy_base": 14567.0,
          "taker_buy_quote": 1008.7659
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0691,
          "high": 0.0698,
          "low": 0.069,
          "close": 0.0692,
          "volume": 37028.0,
          "close_time": 1765238399999,
          "quote_volume": 2566.0329,
          "trades": 84,
          "taker_buy_base": 23639.0,
          "taker_buy_quote": 1637.7234
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0693,
          "high": 0.0694,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 63640.0,
          "close_time": 1765252799999,
          "quote_volume": 4357.4445,
          "trades": 222,
          "taker_buy_base": 20957.0,
          "taker_buy_quote": 1439.3159
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0679,
          "close": 0.0684,
          "volume": 63045.0,
          "close_time": 1765267199999,
          "quote_volume": 4297.517,
          "trades": 131,
          "taker_buy_base": 32961.0,
          "taker_buy_quote": 2245.6663
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 44721.0,
          "close_time": 1765281599999,
          "quote_volume": 3060.955,
          "trades": 56,
          "taker_buy_base": 24294.0,
          "taker_buy_quote": 1662.3266
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0688,
          "high": 0.0713,
          "low": 0.0687,
          "close": 0.0712,
          "volume": 165878.0,
          "close_time": 1765295999999,
          "quote_volume": 11569.7929,
          "trades": 350,
          "taker_buy_base": 77597.0,
          "taker_buy_quote": 5407.666
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0712,
          "high": 0.0733,
          "low": 0.0712,
          "close": 0.0727,
          "volume": 199293.0,
          "close_time": 1765310399999,
          "quote_volume": 14455.9844,
          "trades": 547,
          "taker_buy_base": 132316.0,
          "taker_buy_quote": 9590.4342
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0712,
          "close": 0.0721,
          "volume": 117624.0,
          "close_time": 1765324799999,
          "quote_volume": 8479.051,
          "trades": 262,
          "taker_buy_base": 51330.0,
          "taker_buy_quote": 3695.1075
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 77657.0,
          "close_time": 1765339199999,
          "quote_volume": 5554.8365,
          "trades": 147,
          "taker_buy_base": 37178.0,
          "taker_buy_quote": 2660.6585
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0714,
          "high": 0.0719,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 71530.0,
          "close_time": 1765353599999,
          "quote_volume": 5109.7389,
          "trades": 166,
          "taker_buy_base": 33300.0,
          "taker_buy_quote": 2377.9437
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 198461.0,
          "close_time": 1765367999999,
          "quote_volume": 14097.5595,
          "trades": 353,
          "taker_buy_base": 79603.0,
          "taker_buy_quote": 5660.7414
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 82179.0,
          "close_time": 1765382399999,
          "quote_volume": 5794.9105,
          "trades": 200,
          "taker_buy_base": 37428.0,
          "taker_buy_quote": 2639.7172
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0705,
          "high": 0.072,
          "low": 0.0704,
          "close": 0.0716,
          "volume": 94450.0,
          "close_time": 1765396799999,
          "quote_volume": 6707.711,
          "trades": 336,
          "taker_buy_base": 44966.0,
          "taker_buy_quote": 3196.2305
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0713,
          "high": 0.0726,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 140818.0,
          "close_time": 1765411199999,
          "quote_volume": 9939.7926,
          "trades": 231,
          "taker_buy_base": 66111.0,
          "taker_buy_quote": 4691.1778
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 143904.0,
          "close_time": 1765425599999,
          "quote_volume": 9762.1717,
          "trades": 163,
          "taker_buy_base": 62324.0,
          "taker_buy_quote": 4221.4124
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0664,
          "close": 0.0669,
          "volume": 69962.0,
          "close_time": 1765439999999,
          "quote_volume": 4688.3566,
          "trades": 204,
          "taker_buy_base": 45489.0,
          "taker_buy_quote": 3046.6668
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0669,
          "high": 0.0676,
          "low": 0.0666,
          "close": 0.0673,
          "volume": 66023.0,
          "close_time": 1765454399999,
          "quote_volume": 4423.1103,
          "trades": 161,
          "taker_buy_base": 31188.0,
          "taker_buy_quote": 2090.1112
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0673,
          "high": 0.0676,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 113142.0,
          "close_time": 1765468799999,
          "quote_volume": 7601.2198,
          "trades": 175,
          "taker_buy_base": 47415.0,
          "taker_buy_quote": 3179.8866
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0669,
          "high": 0.0681,
          "low": 0.0665,
          "close": 0.0674,
          "volume": 78728.0,
          "close_time": 1765483199999,
          "quote_volume": 5283.4088,
          "trades": 114,
          "taker_buy_base": 46797.0,
          "taker_buy_quote": 3141.3784
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0674,
          "high": 0.0688,
          "low": 0.0673,
          "close": 0.068,
          "volume": 52355.0,
          "close_time": 1765497599999,
          "quote_volume": 3561.6944,
          "trades": 210,
          "taker_buy_base": 10237.0,
          "taker_buy_quote": 697.4284
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.0672,
          "close": 0.0679,
          "volume": 40404.0,
          "close_time": 1765511999999,
          "quote_volume": 2738.3705,
          "trades": 76,
          "taker_buy_base": 22747.0,
          "taker_buy_quote": 1540.3
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 36246.0,
          "close_time": 1765526399999,
          "quote_volume": 2454.8478,
          "trades": 94,
          "taker_buy_base": 13096.0,
          "taker_buy_quote": 887.2794
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0675,
          "high": 0.0682,
          "low": 0.0671,
          "close": 0.068,
          "volume": 280435.0,
          "close_time": 1765540799999,
          "quote_volume": 19073.4768,
          "trades": 179,
          "taker_buy_base": 248014.0,
          "taker_buy_quote": 16885.5471
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 307095.0,
          "close_time": 1765555199999,
          "quote_volume": 20617.3706,
          "trades": 261,
          "taker_buy_base": 49159.0,
          "taker_buy_quote": 3280.0555
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 261113.0,
          "close_time": 1765569599999,
          "quote_volume": 17126.2921,
          "trades": 161,
          "taker_buy_base": 150975.0,
          "taker_buy_quote": 9933.8685
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0657,
          "high": 0.0668,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 270241.0,
          "close_time": 1765583999999,
          "quote_volume": 17845.8894,
          "trades": 65,
          "taker_buy_base": 15745.0,
          "taker_buy_quote": 1043.7602
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0663,
          "high": 0.0674,
          "low": 0.0663,
          "close": 0.0674,
          "volume": 80583.0,
          "close_time": 1765598399999,
          "quote_volume": 5395.8221,
          "trades": 135,
          "taker_buy_base": 64413.0,
          "taker_buy_quote": 4317.124
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.067,
          "close": 0.0673,
          "volume": 18352.0,
          "close_time": 1765612799999,
          "quote_volume": 1232.1941,
          "trades": 55,
          "taker_buy_base": 1881.0,
          "taker_buy_quote": 126.1819
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0672,
          "high": 0.0675,
          "low": 0.0671,
          "close": 0.0674,
          "volume": 38077.0,
          "close_time": 1765627199999,
          "quote_volume": 2563.9274,
          "trades": 34,
          "taker_buy_base": 27964.0,
          "taker_buy_quote": 1883.0826
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.0669,
          "close": 0.0674,
          "volume": 84094.0,
          "close_time": 1765641599999,
          "quote_volume": 5642.4596,
          "trades": 40,
          "taker_buy_base": 14805.0,
          "taker_buy_quote": 993.6267
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 5955.0,
          "close_time": 1765655999999,
          "quote_volume": 400.7397,
          "trades": 13,
          "taker_buy_base": 1877.0,
          "taker_buy_quote": 126.3221
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.067,
          "volume": 297434.0,
          "close_time": 1765670399999,
          "quote_volume": 19922.8934,
          "trades": 306,
          "taker_buy_base": 236844.0,
          "taker_buy_quote": 15859.7391
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0667,
          "high": 0.0671,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 43650.0,
          "close_time": 1765684799999,
          "quote_volume": 2915.5855,
          "trades": 163,
          "taker_buy_base": 5051.0,
          "taker_buy_quote": 338.4438
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 80543.0,
          "close_time": 1765699199999,
          "quote_volume": 5371.2164,
          "trades": 134,
          "taker_buy_base": 57388.0,
          "taker_buy_quote": 3829.0001
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 79557.0,
          "close_time": 1765713599999,
          "quote_volume": 5278.2427,
          "trades": 205,
          "taker_buy_base": 36061.0,
          "taker_buy_quote": 2396.7099
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0658,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 62234.0,
          "close_time": 1765727999999,
          "quote_volume": 4091.502,
          "trades": 154,
          "taker_buy_base": 24691.0,
          "taker_buy_quote": 1623.2963
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 41378.0,
          "close_time": 1765742399999,
          "quote_volume": 2689.6583,
          "trades": 147,
          "taker_buy_base": 16495.0,
          "taker_buy_quote": 1077.6317
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 79877.0,
          "close_time": 1765756799999,
          "quote_volume": 5135.7906,
          "trades": 151,
          "taker_buy_base": 48800.0,
          "taker_buy_quote": 3136.6817
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0644,
          "high": 0.065,
          "low": 0.0637,
          "close": 0.0641,
          "volume": 37917.0,
          "close_time": 1765771199999,
          "quote_volume": 2436.606,
          "trades": 79,
          "taker_buy_base": 19427.0,
          "taker_buy_quote": 1247.6849
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0641,
          "high": 0.0643,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 90408.0,
          "close_time": 1765785599999,
          "quote_volume": 5792.2359,
          "trades": 289,
          "taker_buy_base": 35098.0,
          "taker_buy_quote": 2245.3091
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.063,
          "close": 0.0632,
          "volume": 255382.0,
          "close_time": 1765799999999,
          "quote_volume": 16186.6209,
          "trades": 204,
          "taker_buy_base": 52297.0,
          "taker_buy_quote": 3313.7687
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0606,
          "close": 0.0607,
          "volume": 87483.0,
          "close_time": 1765814399999,
          "quote_volume": 5441.3327,
          "trades": 206,
          "taker_buy_base": 23818.0,
          "taker_buy_quote": 1488.0866
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0607,
          "high": 0.0608,
          "low": 0.0588,
          "close": 0.06,
          "volume": 123051.0,
          "close_time": 1765828799999,
          "quote_volume": 7361.9007,
          "trades": 228,
          "taker_buy_base": 78081.0,
          "taker_buy_quote": 4655.192
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0599,
          "high": 0.0607,
          "low": 0.0594,
          "close": 0.0605,
          "volume": 46397.0,
          "close_time": 1765843199999,
          "quote_volume": 2780.4422,
          "trades": 73,
          "taker_buy_base": 11934.0,
          "taker_buy_quote": 717.8111
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0593,
          "close": 0.0597,
          "volume": 15561.0,
          "close_time": 1765857599999,
          "quote_volume": 937.2512,
          "trades": 38,
          "taker_buy_base": 7115.0,
          "taker_buy_quote": 427.2225
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0597,
          "high": 0.0601,
          "low": 0.059,
          "close": 0.0595,
          "volume": 13049.0,
          "close_time": 1765871999999,
          "quote_volume": 777.9239,
          "trades": 63,
          "taker_buy_base": 6589.0,
          "taker_buy_quote": 392.1128
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0595,
          "high": 0.0612,
          "low": 0.0595,
          "close": 0.0608,
          "volume": 39639.0,
          "close_time": 1765886399999,
          "quote_volume": 2385.8695,
          "trades": 138,
          "taker_buy_base": 19273.0,
          "taker_buy_quote": 1160.2954
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0602,
          "close": 0.0613,
          "volume": 69706.0,
          "close_time": 1765900799999,
          "quote_volume": 4237.3491,
          "trades": 116,
          "taker_buy_base": 43146.0,
          "taker_buy_quote": 2624.0591
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0612,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 23519.0,
          "close_time": 1765915199999,
          "quote_volume": 1432.1256,
          "trades": 79,
          "taker_buy_base": 5824.0,
          "taker_buy_quote": 355.3576
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0608,
          "high": 0.061,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 63742.0,
          "close_time": 1765929599999,
          "quote_volume": 3870.6303,
          "trades": 154,
          "taker_buy_base": 39255.0,
          "taker_buy_quote": 2386.0064
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0606,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 31550.0,
          "close_time": 1765943999999,
          "quote_volume": 1916.2194,
          "trades": 143,
          "taker_buy_base": 4774.0,
          "taker_buy_quote": 289.386
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 29410.0,
          "close_time": 1765958399999,
          "quote_volume": 1764.2955,
          "trades": 46,
          "taker_buy_base": 2222.0,
          "taker_buy_quote": 133.8022
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 69792.0,
          "close_time": 1765972799999,
          "quote_volume": 4153.8773,
          "trades": 148,
          "taker_buy_base": 44426.0,
          "taker_buy_quote": 2645.8784
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0593,
          "high": 0.0605,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 43925.0,
          "close_time": 1765987199999,
          "quote_volume": 2624.6282,
          "trades": 88,
          "taker_buy_base": 16640.0,
          "taker_buy_quote": 1000.6096
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 46249.0,
          "close_time": 1766001599999,
          "quote_volume": 2636.9998,
          "trades": 61,
          "taker_buy_base": 10698.0,
          "taker_buy_quote": 610.8212
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 79366.0,
          "close_time": 1766015999999,
          "quote_volume": 4521.5608,
          "trades": 77,
          "taker_buy_base": 50795.0,
          "taker_buy_quote": 2894.7756
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0562,
          "close": 0.0562,
          "volume": 95743.0,
          "close_time": 1766030399999,
          "quote_volume": 5419.0086,
          "trades": 142,
          "taker_buy_base": 47938.0,
          "taker_buy_quote": 2707.3059
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 70466.0,
          "close_time": 1766044799999,
          "quote_volume": 3911.3582,
          "trades": 138,
          "taker_buy_base": 9275.0,
          "taker_buy_quote": 512.9543
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0553,
          "high": 0.056,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 28371.0,
          "close_time": 1766059199999,
          "quote_volume": 1579.569,
          "trades": 106,
          "taker_buy_base": 7816.0,
          "taker_buy_quote": 436.4915
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0555,
          "close": 0.056,
          "volume": 43415.0,
          "close_time": 1766073599999,
          "quote_volume": 2427.1488,
          "trades": 73,
          "taker_buy_base": 29860.0,
          "taker_buy_quote": 1668.4653
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0523,
          "close": 0.0524,
          "volume": 39812.0,
          "close_time": 1766087999999,
          "quote_volume": 2148.9459,
          "trades": 76,
          "taker_buy_base": 12581.0,
          "taker_buy_quote": 675.1135
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0526,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 20218.0,
          "close_time": 1766102399999,
          "quote_volume": 1067.2505,
          "trades": 18,
          "taker_buy_base": 13857.0,
          "taker_buy_quote": 731.6079
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0517,
          "close": 0.053,
          "volume": 27310.0,
          "close_time": 1766116799999,
          "quote_volume": 1437.0462,
          "trades": 54,
          "taker_buy_base": 8454.0,
          "taker_buy_quote": 443.1234
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0528,
          "high": 0.0539,
          "low": 0.0528,
          "close": 0.0539,
          "volume": 65036.0,
          "close_time": 1766131199999,
          "quote_volume": 3475.2674,
          "trades": 44,
          "taker_buy_base": 19327.0,
          "taker_buy_quote": 1030.3252
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.053,
          "close": 0.0534,
          "volume": 35579.0,
          "close_time": 1766145599999,
          "quote_volume": 1902.5817,
          "trades": 26,
          "taker_buy_base": 18524.0,
          "taker_buy_quote": 987.2029
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0534,
          "high": 0.0542,
          "low": 0.053,
          "close": 0.0534,
          "volume": 67229.0,
          "close_time": 1766159999999,
          "quote_volume": 3590.9361,
          "trades": 113,
          "taker_buy_base": 40713.0,
          "taker_buy_quote": 2174.8979
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0533,
          "high": 0.0554,
          "low": 0.0533,
          "close": 0.0553,
          "volume": 147786.0,
          "close_time": 1766174399999,
          "quote_volume": 8047.2237,
          "trades": 123,
          "taker_buy_base": 76726.0,
          "taker_buy_quote": 4177.6095
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0551,
          "close": 0.0554,
          "volume": 60454.0,
          "close_time": 1766188799999,
          "quote_volume": 3346.1441,
          "trades": 98,
          "taker_buy_base": 22174.0,
          "taker_buy_quote": 1230.5672
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 37102.0,
          "close_time": 1766203199999,
          "quote_volume": 2037.4128,
          "trades": 60,
          "taker_buy_base": 5928.0,
          "taker_buy_quote": 325.6748
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0547,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 8150.0,
          "close_time": 1766217599999,
          "quote_volume": 449.2552,
          "trades": 16,
          "taker_buy_base": 6388.0,
          "taker_buy_quote": 352.3827
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0554,
          "high": 0.0558,
          "low": 0.0548,
          "close": 0.0554,
          "volume": 45735.0,
          "close_time": 1766231999999,
          "quote_volume": 2522.7045,
          "trades": 71,
          "taker_buy_base": 1791.0,
          "taker_buy_quote": 99.5446
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 33955.0,
          "close_time": 1766246399999,
          "quote_volume": 1871.4742,
          "trades": 64,
          "taker_buy_base": 27382.0,
          "taker_buy_quote": 1508.0393
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 23402.0,
          "close_time": 1766260799999,
          "quote_volume": 1288.4078,
          "trades": 21,
          "taker_buy_base": 12038.0,
          "taker_buy_quote": 663.2056
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.055,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0553,
          "volume": 30190.0,
          "close_time": 1766275199999,
          "quote_volume": 1662.5661,
          "trades": 44,
          "taker_buy_base": 10847.0,
          "taker_buy_quote": 598.3646
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 69328.0,
          "close_time": 1766289599999,
          "quote_volume": 3795.3685,
          "trades": 160,
          "taker_buy_base": 34266.0,
          "taker_buy_quote": 1873.9458
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0546,
          "high": 0.0563,
          "low": 0.0544,
          "close": 0.0558,
          "volume": 50025.0,
          "close_time": 1766303999999,
          "quote_volume": 2768.4162,
          "trades": 101,
          "taker_buy_base": 31416.0,
          "taker_buy_quote": 1744.2993
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0547,
          "close": 0.0549,
          "volume": 48863.0,
          "close_time": 1766318399999,
          "quote_volume": 2694.4049,
          "trades": 141,
          "taker_buy_base": 9483.0,
          "taker_buy_quote": 525.1596
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0528,
          "close": 0.0534,
          "volume": 154895.0,
          "close_time": 1766332799999,
          "quote_volume": 8280.9525,
          "trades": 213,
          "taker_buy_base": 81625.0,
          "taker_buy_quote": 4361.1769
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0531,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 17791.0,
          "close_time": 1766347199999,
          "quote_volume": 948.3623,
          "trades": 32,
          "taker_buy_base": 9673.0,
          "taker_buy_quote": 514.6659
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0532,
          "close": 0.0538,
          "volume": 69026.0,
          "close_time": 1766361599999,
          "quote_volume": 3687.9645,
          "trades": 131,
          "taker_buy_base": 26055.0,
          "taker_buy_quote": 1393.9641
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0538,
          "high": 0.0555,
          "low": 0.0538,
          "close": 0.055,
          "volume": 57749.0,
          "close_time": 1766375999999,
          "quote_volume": 3144.4914,
          "trades": 78,
          "taker_buy_base": 20193.0,
          "taker_buy_quote": 1101.4674
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0555,
          "high": 0.0577,
          "low": 0.054,
          "close": 0.0541,
          "volume": 862640.0,
          "close_time": 1766390399999,
          "quote_volume": 48340.0315,
          "trades": 307,
          "taker_buy_base": 517795.0,
          "taker_buy_quote": 29299.0925
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0542,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0543,
          "volume": 37748.0,
          "close_time": 1766404799999,
          "quote_volume": 2042.9725,
          "trades": 44,
          "taker_buy_base": 19913.0,
          "taker_buy_quote": 1079.6672
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 43725.0,
          "close_time": 1766419199999,
          "quote_volume": 2374.0762,
          "trades": 45,
          "taker_buy_base": 7803.0,
          "taker_buy_quote": 424.6017
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 25520.0,
          "close_time": 1766433599999,
          "quote_volume": 1372.9658,
          "trades": 32,
          "taker_buy_base": 18313.0,
          "taker_buy_quote": 986.5825
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0535,
          "high": 0.0544,
          "low": 0.0531,
          "close": 0.0544,
          "volume": 33939.0,
          "close_time": 1766447999999,
          "quote_volume": 1829.7652,
          "trades": 48,
          "taker_buy_base": 17920.0,
          "taker_buy_quote": 964.9457
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.053,
          "close": 0.0532,
          "volume": 64357.0,
          "close_time": 1766462399999,
          "quote_volume": 3470.1033,
          "trades": 92,
          "taker_buy_base": 3721.0,
          "taker_buy_quote": 198.7489
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 30456.0,
          "close_time": 1766476799999,
          "quote_volume": 1616.1085,
          "trades": 42,
          "taker_buy_base": 23020.0,
          "taker_buy_quote": 1220.7059
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.053,
          "high": 0.0539,
          "low": 0.0529,
          "close": 0.0539,
          "volume": 46289.0,
          "close_time": 1766491199999,
          "quote_volume": 2471.5689,
          "trades": 92,
          "taker_buy_base": 12108.0,
          "taker_buy_quote": 651.0823
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 28146.0,
          "close_time": 1766505599999,
          "quote_volume": 1492.5658,
          "trades": 33,
          "taker_buy_base": 23684.0,
          "taker_buy_quote": 1256.6926
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0528,
          "high": 0.0539,
          "low": 0.0528,
          "close": 0.0539,
          "volume": 10721.0,
          "close_time": 1766519999999,
          "quote_volume": 575.4747,
          "trades": 29,
          "taker_buy_base": 8628.0,
          "taker_buy_quote": 463.484
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0532,
          "close": 0.0537,
          "volume": 30145.0,
          "close_time": 1766534399999,
          "quote_volume": 1618.5765,
          "trades": 42,
          "taker_buy_base": 24256.0,
          "taker_buy_quote": 1303.8801
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0525,
          "close": 0.0529,
          "volume": 47929.0,
          "close_time": 1766548799999,
          "quote_volume": 2542.9297,
          "trades": 84,
          "taker_buy_base": 3905.0,
          "taker_buy_quote": 207.2333
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 32041.0,
          "close_time": 1766563199999,
          "quote_volume": 1687.5751,
          "trades": 56,
          "taker_buy_base": 15215.0,
          "taker_buy_quote": 801.8702
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0526,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 29752.0,
          "close_time": 1766577599999,
          "quote_volume": 1569.6236,
          "trades": 38,
          "taker_buy_base": 2296.0,
          "taker_buy_quote": 122.012
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 30507.0,
          "close_time": 1766591999999,
          "quote_volume": 1617.7947,
          "trades": 82,
          "taker_buy_base": 5396.0,
          "taker_buy_quote": 286.6612
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 15539.0,
          "close_time": 1766606399999,
          "quote_volume": 825.3819,
          "trades": 8,
          "taker_buy_base": 10754.0,
          "taker_buy_quote": 572.0552
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0534,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0537,
          "volume": 11306.0,
          "close_time": 1766620799999,
          "quote_volume": 605.3376,
          "trades": 35,
          "taker_buy_base": 4567.0,
          "taker_buy_quote": 245.2774
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0534,
          "high": 0.0539,
          "low": 0.0532,
          "close": 0.0539,
          "volume": 30799.0,
          "close_time": 1766635199999,
          "quote_volume": 1646.4286,
          "trades": 72,
          "taker_buy_base": 11262.0,
          "taker_buy_quote": 605.5651
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 7425.0,
          "close_time": 1766649599999,
          "quote_volume": 399.6788,
          "trades": 16,
          "taker_buy_base": 4653.0,
          "taker_buy_quote": 250.1268
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 24395.0,
          "close_time": 1766663999999,
          "quote_volume": 1313.1113,
          "trades": 71,
          "taker_buy_base": 1072.0,
          "taker_buy_quote": 57.9952
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 29009.0,
          "close_time": 1766678399999,
          "quote_volume": 1554.4837,
          "trades": 61,
          "taker_buy_base": 12778.0,
          "taker_buy_quote": 685.6163
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 44521.0,
          "close_time": 1766692799999,
          "quote_volume": 2393.2474,
          "trades": 95,
          "taker_buy_base": 2467.0,
          "taker_buy_quote": 132.71
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 63284.0,
          "close_time": 1766707199999,
          "quote_volume": 3368.301,
          "trades": 68,
          "taker_buy_base": 40347.0,
          "taker_buy_quote": 2148.734
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0524,
          "high": 0.0541,
          "low": 0.0524,
          "close": 0.0541,
          "volume": 16437.0,
          "close_time": 1766721599999,
          "quote_volume": 872.91,
          "trades": 19,
          "taker_buy_base": 12051.0,
          "taker_buy_quote": 636.9598
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.054,
          "volume": 34648.0,
          "close_time": 1766735999999,
          "quote_volume": 1863.7843,
          "trades": 86,
          "taker_buy_base": 9030.0,
          "taker_buy_quote": 487.0798
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0536,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 82902.0,
          "close_time": 1766750399999,
          "quote_volume": 4476.3598,
          "trades": 50,
          "taker_buy_base": 23544.0,
          "taker_buy_quote": 1272.0122
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 43868.0,
          "close_time": 1766764799999,
          "quote_volume": 2364.702,
          "trades": 50,
          "taker_buy_base": 23106.0,
          "taker_buy_quote": 1250.5583
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 38186.0,
          "close_time": 1766779199999,
          "quote_volume": 2040.0502,
          "trades": 37,
          "taker_buy_base": 18386.0,
          "taker_buy_quote": 983.1761
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0529,
          "close": 0.053,
          "volume": 74062.0,
          "close_time": 1766793599999,
          "quote_volume": 3945.9861,
          "trades": 130,
          "taker_buy_base": 16003.0,
          "taker_buy_quote": 857.1181
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0532,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0544,
          "volume": 50916.0,
          "close_time": 1766807999999,
          "quote_volume": 2730.299,
          "trades": 34,
          "taker_buy_base": 33654.0,
          "taker_buy_quote": 1798.7044
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0544,
          "high": 0.0556,
          "low": 0.0544,
          "close": 0.0554,
          "volume": 212515.0,
          "close_time": 1766822399999,
          "quote_volume": 11784.6156,
          "trades": 50,
          "taker_buy_base": 169675.0,
          "taker_buy_quote": 9416.6191
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0553,
          "high": 0.0778,
          "low": 0.0548,
          "close": 0.0732,
          "volume": 6175616.0,
          "close_time": 1766836799999,
          "quote_volume": 420024.5249,
          "trades": 3119,
          "taker_buy_base": 2659117.0,
          "taker_buy_quote": 178573.6899
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0727,
          "high": 0.079,
          "low": 0.0684,
          "close": 0.0706,
          "volume": 8566838.0,
          "close_time": 1766851199999,
          "quote_volume": 617001.3964,
          "trades": 5998,
          "taker_buy_base": 3756457.0,
          "taker_buy_quote": 271097.6119
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0675,
          "close": 0.0688,
          "volume": 4072965.0,
          "close_time": 1766865599999,
          "quote_volume": 281301.0285,
          "trades": 2248,
          "taker_buy_base": 2224984.0,
          "taker_buy_quote": 153682.7426
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.064,
          "close": 0.0645,
          "volume": 1359605.0,
          "close_time": 1766879999999,
          "quote_volume": 90324.0702,
          "trades": 539,
          "taker_buy_base": 558487.0,
          "taker_buy_quote": 37200.5497
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0641,
          "high": 0.0673,
          "low": 0.0615,
          "close": 0.0625,
          "volume": 1302016.0,
          "close_time": 1766894399999,
          "quote_volume": 83005.6803,
          "trades": 599,
          "taker_buy_base": 651671.0,
          "taker_buy_quote": 41626.8608
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0625,
          "high": 0.0713,
          "low": 0.062,
          "close": 0.0671,
          "volume": 2645570.0,
          "close_time": 1766908799999,
          "quote_volume": 179203.7443,
          "trades": 1317,
          "taker_buy_base": 1308057.0,
          "taker_buy_quote": 88325.7667
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.063,
          "close": 0.0642,
          "volume": 916212.0,
          "close_time": 1766923199999,
          "quote_volume": 59197.3879,
          "trades": 440,
          "taker_buy_base": 400785.0,
          "taker_buy_quote": 25915.8025
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0639,
          "high": 0.0641,
          "low": 0.0624,
          "close": 0.0631,
          "volume": 554799.0,
          "close_time": 1766937599999,
          "quote_volume": 35025.3025,
          "trades": 253,
          "taker_buy_base": 294471.0,
          "taker_buy_quote": 18578.6818
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 205222.0,
          "close_time": 1766951999999,
          "quote_volume": 12759.6966,
          "trades": 81,
          "taker_buy_base": 54415.0,
          "taker_buy_quote": 3378.1394
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0595,
          "close": 0.06,
          "volume": 275450.0,
          "close_time": 1766966399999,
          "quote_volume": 16529.7132,
          "trades": 121,
          "taker_buy_base": 92734.0,
          "taker_buy_quote": 5565.8138
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0601,
          "high": 0.0621,
          "low": 0.0588,
          "close": 0.0616,
          "volume": 275289.0,
          "close_time": 1766980799999,
          "quote_volume": 16575.2279,
          "trades": 222,
          "taker_buy_base": 135884.0,
          "taker_buy_quote": 8194.4154
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0618,
          "high": 0.0933,
          "low": 0.0616,
          "close": 0.0843,
          "volume": 6409986.0,
          "close_time": 1766995199999,
          "quote_volume": 508470.4175,
          "trades": 4401,
          "taker_buy_base": 3342415.0,
          "taker_buy_quote": 261685.4937
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.084,
          "high": 0.0896,
          "low": 0.0775,
          "close": 0.0826,
          "volume": 4206887.0,
          "close_time": 1767009599999,
          "quote_volume": 348067.2259,
          "trades": 4771,
          "taker_buy_base": 2104960.0,
          "taker_buy_quote": 174348.621
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0821,
          "high": 0.0832,
          "low": 0.0768,
          "close": 0.0781,
          "volume": 1200253.0,
          "close_time": 1767023999999,
          "quote_volume": 95539.9789,
          "trades": 579,
          "taker_buy_base": 462033.0,
          "taker_buy_quote": 36925.9952
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.078,
          "high": 0.0793,
          "low": 0.076,
          "close": 0.0769,
          "volume": 599210.0,
          "close_time": 1767038399999,
          "quote_volume": 46185.8823,
          "trades": 326,
          "taker_buy_base": 263452.0,
          "taker_buy_quote": 20345.0914
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0767,
          "high": 0.0772,
          "low": 0.0733,
          "close": 0.0755,
          "volume": 1321724.0,
          "close_time": 1767052799999,
          "quote_volume": 98683.56,
          "trades": 559,
          "taker_buy_base": 399267.0,
          "taker_buy_quote": 30145.233
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.0713,
          "close": 0.0719,
          "volume": 393802.0,
          "close_time": 1767067199999,
          "quote_volume": 28691.5152,
          "trades": 307,
          "taker_buy_base": 221659.0,
          "taker_buy_quote": 16111.0313
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0724,
          "high": 0.0736,
          "low": 0.0705,
          "close": 0.0712,
          "volume": 525002.0,
          "close_time": 1767081599999,
          "quote_volume": 37788.1389,
          "trades": 220,
          "taker_buy_base": 227567.0,
          "taker_buy_quote": 16397.0165
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 308963.0,
          "close_time": 1767095999999,
          "quote_volume": 21851.3628,
          "trades": 169,
          "taker_buy_base": 168686.0,
          "taker_buy_quote": 11931.0822
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0694,
          "high": 0.0705,
          "low": 0.0687,
          "close": 0.0698,
          "volume": 147792.0,
          "close_time": 1767110399999,
          "quote_volume": 10296.2373,
          "trades": 115,
          "taker_buy_base": 52088.0,
          "taker_buy_quote": 3632.3265
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0697,
          "high": 0.073,
          "low": 0.0697,
          "close": 0.0714,
          "volume": 754332.0,
          "close_time": 1767124799999,
          "quote_volume": 53899.823,
          "trades": 310,
          "taker_buy_base": 345996.0,
          "taker_buy_quote": 24768.68
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.07,
          "close": 0.0701,
          "volume": 183031.0,
          "close_time": 1767139199999,
          "quote_volume": 13027.8772,
          "trades": 65,
          "taker_buy_base": 70675.0,
          "taker_buy_quote": 5031.2745
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 298187.0,
          "close_time": 1767153599999,
          "quote_volume": 20264.3531,
          "trades": 166,
          "taker_buy_base": 120257.0,
          "taker_buy_quote": 8143.1444
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0674,
          "high": 0.0688,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 489896.0,
          "close_time": 1767167999999,
          "quote_volume": 32874.6275,
          "trades": 274,
          "taker_buy_base": 230533.0,
          "taker_buy_quote": 15474.4688
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.066,
          "high": 0.0687,
          "low": 0.0649,
          "close": 0.0661,
          "volume": 518387.0,
          "close_time": 1767182399999,
          "quote_volume": 34240.8314,
          "trades": 226,
          "taker_buy_base": 267641.0,
          "taker_buy_quote": 17681.2262
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.066,
          "high": 0.0672,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 190198.0,
          "close_time": 1767196799999,
          "quote_volume": 12628.7704,
          "trades": 117,
          "taker_buy_base": 74189.0,
          "taker_buy_quote": 4930.3704
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0639,
          "close": 0.0641,
          "volume": 287621.0,
          "close_time": 1767211199999,
          "quote_volume": 18549.8638,
          "trades": 129,
          "taker_buy_base": 204780.0,
          "taker_buy_quote": 13213.643
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0629,
          "close": 0.0635,
          "volume": 348557.0,
          "close_time": 1767225599999,
          "quote_volume": 22110.1963,
          "trades": 76,
          "taker_buy_base": 172542.0,
          "taker_buy_quote": 10963.9432
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0637,
          "high": 0.07,
          "low": 0.0622,
          "close": 0.0691,
          "volume": 690184.0,
          "close_time": 1767239999999,
          "quote_volume": 46203.2349,
          "trades": 336,
          "taker_buy_base": 414969.0,
          "taker_buy_quote": 27810.3321
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0617,
          "close": 0.063,
          "volume": 398708.0,
          "close_time": 1767254399999,
          "quote_volume": 25692.7189,
          "trades": 206,
          "taker_buy_base": 168925.0,
          "taker_buy_quote": 10950.8448
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0629,
          "high": 0.0636,
          "low": 0.0623,
          "close": 0.063,
          "volume": 149136.0,
          "close_time": 1767268799999,
          "quote_volume": 9381.3637,
          "trades": 77,
          "taker_buy_base": 73934.0,
          "taker_buy_quote": 4659.3996
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0632,
          "high": 0.065,
          "low": 0.0624,
          "close": 0.0634,
          "volume": 258955.0,
          "close_time": 1767283199999,
          "quote_volume": 16433.3219,
          "trades": 118,
          "taker_buy_base": 128285.0,
          "taker_buy_quote": 8145.2132
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0636,
          "high": 0.0648,
          "low": 0.0635,
          "close": 0.0645,
          "volume": 369374.0,
          "close_time": 1767297599999,
          "quote_volume": 23674.5657,
          "trades": 96,
          "taker_buy_base": 223811.0,
          "taker_buy_quote": 14328.6535
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.064,
          "high": 0.066,
          "low": 0.0635,
          "close": 0.066,
          "volume": 153264.0,
          "close_time": 1767311999999,
          "quote_volume": 9865.0249,
          "trades": 53,
          "taker_buy_base": 112556.0,
          "taker_buy_quote": 7261.1844
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0628,
          "close": 0.063,
          "volume": 195923.0,
          "close_time": 1767326399999,
          "quote_volume": 12493.9511,
          "trades": 110,
          "taker_buy_base": 91012.0,
          "taker_buy_quote": 5791.227
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 44610.0,
          "close_time": 1767340799999,
          "quote_volume": 2799.2203,
          "trades": 22,
          "taker_buy_base": 5456.0,
          "taker_buy_quote": 341.1403
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0626,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.0628,
          "volume": 116999.0,
          "close_time": 1767355199999,
          "quote_volume": 7338.0715,
          "trades": 53,
          "taker_buy_base": 88876.0,
          "taker_buy_quote": 5572.2204
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0628,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0632,
          "volume": 311313.0,
          "close_time": 1767369599999,
          "quote_volume": 19639.4777,
          "trades": 115,
          "taker_buy_base": 132927.0,
          "taker_buy_quote": 8376.8356
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0633,
          "high": 0.0654,
          "low": 0.0633,
          "close": 0.0647,
          "volume": 272449.0,
          "close_time": 1767383999999,
          "quote_volume": 17534.2583,
          "trades": 99,
          "taker_buy_base": 141018.0,
          "taker_buy_quote": 9088.5616
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0644,
          "high": 0.0657,
          "low": 0.064,
          "close": 0.0653,
          "volume": 358670.0,
          "close_time": 1767398399999,
          "quote_volume": 23181.6474,
          "trades": 75,
          "taker_buy_base": 135338.0,
          "taker_buy_quote": 8737.3042
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0653,
          "high": 0.0664,
          "low": 0.0641,
          "close": 0.0652,
          "volume": 163531.0,
          "close_time": 1767412799999,
          "quote_volume": 10590.1291,
          "trades": 225,
          "taker_buy_base": 77607.0,
          "taker_buy_quote": 5022.9944
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 270274.0,
          "close_time": 1767427199999,
          "quote_volume": 17323.0061,
          "trades": 189,
          "taker_buy_base": 101938.0,
          "taker_buy_quote": 6558.1744
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0627,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.0638,
          "volume": 123961.0,
          "close_time": 1767441599999,
          "quote_volume": 7842.6842,
          "trades": 59,
          "taker_buy_base": 65495.0,
          "taker_buy_quote": 4132.4234
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 197639.0,
          "close_time": 1767455999999,
          "quote_volume": 12512.2235,
          "trades": 260,
          "taker_buy_base": 91178.0,
          "taker_buy_quote": 5780.2317
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0626,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.063,
          "volume": 269334.0,
          "close_time": 1767470399999,
          "quote_volume": 17052.2046,
          "trades": 100,
          "taker_buy_base": 128618.0,
          "taker_buy_quote": 8139.2699
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0636,
          "high": 0.064,
          "low": 0.063,
          "close": 0.064,
          "volume": 98380.0,
          "close_time": 1767484799999,
          "quote_volume": 6239.0064,
          "trades": 160,
          "taker_buy_base": 42094.0,
          "taker_buy_quote": 2673.3312
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0638,
          "high": 0.0652,
          "low": 0.0637,
          "close": 0.0641,
          "volume": 137115.0,
          "close_time": 1767499199999,
          "quote_volume": 8802.9952,
          "trades": 164,
          "taker_buy_base": 52864.0,
          "taker_buy_quote": 3405.6405
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0631,
          "close": 0.0638,
          "volume": 117625.0,
          "close_time": 1767513599999,
          "quote_volume": 7498.0563,
          "trades": 85,
          "taker_buy_base": 55347.0,
          "taker_buy_quote": 3527.4039
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0633,
          "high": 0.0637,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 98066.0,
          "close_time": 1767527999999,
          "quote_volume": 6224.2278,
          "trades": 62,
          "taker_buy_base": 41628.0,
          "taker_buy_quote": 2641.5566
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 287040.0,
          "close_time": 1767542399999,
          "quote_volume": 18250.5111,
          "trades": 169,
          "taker_buy_base": 102669.0,
          "taker_buy_quote": 6540.8018
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.063,
          "close": 0.0636,
          "volume": 233773.0,
          "close_time": 1767556799999,
          "quote_volume": 14870.8452,
          "trades": 134,
          "taker_buy_base": 82705.0,
          "taker_buy_quote": 5282.0689
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 348168.0,
          "close_time": 1767571199999,
          "quote_volume": 22119.984,
          "trades": 81,
          "taker_buy_base": 137345.0,
          "taker_buy_quote": 8715.4457
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0636,
          "high": 0.0658,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 557464.0,
          "close_time": 1767585599999,
          "quote_volume": 35879.2418,
          "trades": 314,
          "taker_buy_base": 183026.0,
          "taker_buy_quote": 11762.9827
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0628,
          "close": 0.0637,
          "volume": 195623.0,
          "close_time": 1767599999999,
          "quote_volume": 12341.6142,
          "trades": 109,
          "taker_buy_base": 131273.0,
          "taker_buy_quote": 8271.3784
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0619,
          "close": 0.062,
          "volume": 193748.0,
          "close_time": 1767614399999,
          "quote_volume": 12089.3395,
          "trades": 194,
          "taker_buy_base": 108517.0,
          "taker_buy_quote": 6764.2827
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0625,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0636,
          "volume": 293199.0,
          "close_time": 1767628799999,
          "quote_volume": 18581.2292,
          "trades": 93,
          "taker_buy_base": 146784.0,
          "taker_buy_quote": 9301.9558
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0638,
          "high": 0.0652,
          "low": 0.0633,
          "close": 0.0644,
          "volume": 393854.0,
          "close_time": 1767643199999,
          "quote_volume": 25427.4428,
          "trades": 325,
          "taker_buy_base": 247500.0,
          "taker_buy_quote": 15972.7587
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0646,
          "high": 0.065,
          "low": 0.0643,
          "close": 0.0649,
          "volume": 161821.0,
          "close_time": 1767657599999,
          "quote_volume": 10444.2634,
          "trades": 66,
          "taker_buy_base": 93106.0,
          "taker_buy_quote": 6005.4847
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0647,
          "high": 0.0692,
          "low": 0.0646,
          "close": 0.0679,
          "volume": 726486.0,
          "close_time": 1767671999999,
          "quote_volume": 49066.0018,
          "trades": 430,
          "taker_buy_base": 406404.0,
          "taker_buy_quote": 27402.4416
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0678,
          "high": 0.075,
          "low": 0.067,
          "close": 0.069,
          "volume": 1056233.0,
          "close_time": 1767686399999,
          "quote_volume": 75074.2306,
          "trades": 628,
          "taker_buy_base": 557298.0,
          "taker_buy_quote": 39617.743
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0689,
          "high": 0.0706,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 796308.0,
          "close_time": 1767700799999,
          "quote_volume": 54911.2666,
          "trades": 168,
          "taker_buy_base": 340237.0,
          "taker_buy_quote": 23472.8774
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 230245.0,
          "close_time": 1767715199999,
          "quote_volume": 15650.6955,
          "trades": 65,
          "taker_buy_base": 126007.0,
          "taker_buy_quote": 8563.4834
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.0655,
          "close": 0.0666,
          "volume": 417966.0,
          "close_time": 1767729599999,
          "quote_volume": 27809.3747,
          "trades": 130,
          "taker_buy_base": 275101.0,
          "taker_buy_quote": 18283.3545
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0665,
          "high": 0.0684,
          "low": 0.0665,
          "close": 0.0681,
          "volume": 154541.0,
          "close_time": 1767743999999,
          "quote_volume": 10485.6112,
          "trades": 57,
          "taker_buy_base": 95526.0,
          "taker_buy_quote": 6478.6199
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0681,
          "high": 0.0695,
          "low": 0.0659,
          "close": 0.0664,
          "volume": 263424.0,
          "close_time": 1767758399999,
          "quote_volume": 17788.0509,
          "trades": 205,
          "taker_buy_base": 149729.0,
          "taker_buy_quote": 10138.7322
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0662,
          "high": 0.0672,
          "low": 0.0657,
          "close": 0.0667,
          "volume": 120564.0,
          "close_time": 1767772799999,
          "quote_volume": 7996.8311,
          "trades": 52,
          "taker_buy_base": 44313.0,
          "taker_buy_quote": 2936.8794
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.067,
          "volume": 84032.0,
          "close_time": 1767787199999,
          "quote_volume": 5626.0969,
          "trades": 37,
          "taker_buy_base": 30204.0,
          "taker_buy_quote": 2021.2063
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.065,
          "close": 0.065,
          "volume": 95595.0,
          "close_time": 1767801599999,
          "quote_volume": 6274.2478,
          "trades": 48,
          "taker_buy_base": 59372.0,
          "taker_buy_quote": 3900.4682
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0651,
          "high": 0.0663,
          "low": 0.0651,
          "close": 0.066,
          "volume": 80185.0,
          "close_time": 1767815999999,
          "quote_volume": 5280.6156,
          "trades": 36,
          "taker_buy_base": 57360.0,
          "taker_buy_quote": 3773.7281
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 103803.0,
          "close_time": 1767830399999,
          "quote_volume": 6743.9507,
          "trades": 31,
          "taker_buy_base": 70613.0,
          "taker_buy_quote": 4592.2702
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.065,
          "close": 0.0658,
          "volume": 176172.0,
          "close_time": 1767844799999,
          "quote_volume": 11596.8493,
          "trades": 285,
          "taker_buy_base": 86120.0,
          "taker_buy_quote": 5673.4229
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0656,
          "high": 0.0672,
          "low": 0.065,
          "close": 0.0664,
          "volume": 160538.0,
          "close_time": 1767859199999,
          "quote_volume": 10636.7348,
          "trades": 80,
          "taker_buy_base": 53209.0,
          "taker_buy_quote": 3514.4992
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 122666.0,
          "close_time": 1767873599999,
          "quote_volume": 7992.1139,
          "trades": 28,
          "taker_buy_base": 69372.0,
          "taker_buy_quote": 4506.7133
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.0647,
          "close": 0.0657,
          "volume": 68741.0,
          "close_time": 1767887999999,
          "quote_volume": 4492.0084,
          "trades": 21,
          "taker_buy_base": 35453.0,
          "taker_buy_quote": 2310.3035
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0657,
          "high": 0.0662,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 70683.0,
          "close_time": 1767902399999,
          "quote_volume": 4632.5101,
          "trades": 69,
          "taker_buy_base": 57598.0,
          "taker_buy_quote": 3774.7173
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0652,
          "high": 0.0664,
          "low": 0.065,
          "close": 0.066,
          "volume": 27805.0,
          "close_time": 1767916799999,
          "quote_volume": 1837.8212,
          "trades": 24,
          "taker_buy_base": 14928.0,
          "taker_buy_quote": 987.841
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.065,
          "close": 0.0652,
          "volume": 115395.0,
          "close_time": 1767931199999,
          "quote_volume": 7541.0672,
          "trades": 287,
          "taker_buy_base": 40579.0,
          "taker_buy_quote": 2647.402
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.0648,
          "volume": 22346.0,
          "close_time": 1767945599999,
          "quote_volume": 1450.0277,
          "trades": 44,
          "taker_buy_base": 7495.0,
          "taker_buy_quote": 486.2413
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0632,
          "close": 0.0643,
          "volume": 71764.0,
          "close_time": 1767959999999,
          "quote_volume": 4576.4963,
          "trades": 100,
          "taker_buy_base": 34886.0,
          "taker_buy_quote": 2227.3963
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.064,
          "high": 0.065,
          "low": 0.0638,
          "close": 0.0646,
          "volume": 86719.0,
          "close_time": 1767974399999,
          "quote_volume": 5580.2401,
          "trades": 26,
          "taker_buy_base": 64637.0,
          "taker_buy_quote": 4153.1209
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 8407.0,
          "close_time": 1767988799999,
          "quote_volume": 542.7543,
          "trades": 9,
          "taker_buy_base": 3005.0,
          "taker_buy_quote": 193.492
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0641,
          "high": 0.0647,
          "low": 0.0641,
          "close": 0.0645,
          "volume": 14156.0,
          "close_time": 1768003199999,
          "quote_volume": 913.4693,
          "trades": 21,
          "taker_buy_base": 10524.0,
          "taker_buy_quote": 680.2616
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.0637,
          "close": 0.064,
          "volume": 49045.0,
          "close_time": 1768017599999,
          "quote_volume": 3137.2675,
          "trades": 15,
          "taker_buy_base": 27375.0,
          "taker_buy_quote": 1756.873
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0641,
          "high": 0.0653,
          "low": 0.0636,
          "close": 0.0653,
          "volume": 78244.0,
          "close_time": 1768031999999,
          "quote_volume": 4996.5107,
          "trades": 58,
          "taker_buy_base": 25587.0,
          "taker_buy_quote": 1638.6054
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0654,
          "high": 0.0694,
          "low": 0.0643,
          "close": 0.0646,
          "volume": 722649.0,
          "close_time": 1768046399999,
          "quote_volume": 48292.6457,
          "trades": 227,
          "taker_buy_base": 376433.0,
          "taker_buy_quote": 25163.4358
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0645,
          "high": 0.0652,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 59678.0,
          "close_time": 1768060799999,
          "quote_volume": 3862.7742,
          "trades": 34,
          "taker_buy_base": 51025.0,
          "taker_buy_quote": 3303.7653
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0644,
          "high": 0.0647,
          "low": 0.0639,
          "close": 0.0646,
          "volume": 78558.0,
          "close_time": 1768075199999,
          "quote_volume": 5062.0524,
          "trades": 28,
          "taker_buy_base": 48427.0,
          "taker_buy_quote": 3119.1361
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 88532.0,
          "close_time": 1768089599999,
          "quote_volume": 5631.2761,
          "trades": 34,
          "taker_buy_base": 43311.0,
          "taker_buy_quote": 2751.0493
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0637,
          "high": 0.0662,
          "low": 0.0626,
          "close": 0.063,
          "volume": 281575.0,
          "close_time": 1768103999999,
          "quote_volume": 18130.8231,
          "trades": 158,
          "taker_buy_base": 112736.0,
          "taker_buy_quote": 7253.1566
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0627,
          "close": 0.0629,
          "volume": 50307.0,
          "close_time": 1768118399999,
          "quote_volume": 3164.6641,
          "trades": 19,
          "taker_buy_base": 20398.0,
          "taker_buy_quote": 1285.9352
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.0631,
          "close": 0.0635,
          "volume": 31243.0,
          "close_time": 1768132799999,
          "quote_volume": 1979.3097,
          "trades": 20,
          "taker_buy_base": 23570.0,
          "taker_buy_quote": 1493.7256
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 59482.0,
          "close_time": 1768147199999,
          "quote_volume": 3777.26,
          "trades": 22,
          "taker_buy_base": 53745.0,
          "taker_buy_quote": 3415.2043
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0633,
          "high": 0.065,
          "low": 0.0633,
          "close": 0.064,
          "volume": 98058.0,
          "close_time": 1768161599999,
          "quote_volume": 6321.8459,
          "trades": 39,
          "taker_buy_base": 42826.0,
          "taker_buy_quote": 2760.2621
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 8699.0,
          "close_time": 1768175999999,
          "quote_volume": 552.6931,
          "trades": 6,
          "taker_buy_base": 123.0,
          "taker_buy_quote": 7.8474
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0628,
          "high": 0.064,
          "low": 0.0623,
          "close": 0.0636,
          "volume": 48109.0,
          "close_time": 1768190399999,
          "quote_volume": 3051.6135,
          "trades": 39,
          "taker_buy_base": 15096.0,
          "taker_buy_quote": 953.5027
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0631,
          "high": 0.0643,
          "low": 0.063,
          "close": 0.0631,
          "volume": 65156.0,
          "close_time": 1768204799999,
          "quote_volume": 4130.3968,
          "trades": 59,
          "taker_buy_base": 33693.0,
          "taker_buy_quote": 2135.9242
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 73472.0,
          "close_time": 1768219199999,
          "quote_volume": 4600.2875,
          "trades": 99,
          "taker_buy_base": 10557.0,
          "taker_buy_quote": 664.5752
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0622,
          "high": 0.0627,
          "low": 0.0611,
          "close": 0.0627,
          "volume": 84071.0,
          "close_time": 1768233599999,
          "quote_volume": 5191.5635,
          "trades": 65,
          "taker_buy_base": 62188.0,
          "taker_buy_quote": 3836.1926
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.062,
          "close": 0.062,
          "volume": 72671.0,
          "close_time": 1768247999999,
          "quote_volume": 4534.2053,
          "trades": 23,
          "taker_buy_base": 24601.0,
          "taker_buy_quote": 1538.5265
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0621,
          "volume": 54271.0,
          "close_time": 1768262399999,
          "quote_volume": 3369.8308,
          "trades": 29,
          "taker_buy_base": 49613.0,
          "taker_buy_quote": 3080.015
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0621,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0622,
          "volume": 29085.0,
          "close_time": 1768276799999,
          "quote_volume": 1807.7093,
          "trades": 25,
          "taker_buy_base": 13021.0,
          "taker_buy_quote": 808.8823
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0623,
          "high": 0.0666,
          "low": 0.0619,
          "close": 0.0658,
          "volume": 794225.0,
          "close_time": 1768291199999,
          "quote_volume": 51177.0192,
          "trades": 229,
          "taker_buy_base": 412271.0,
          "taker_buy_quote": 26514.5901
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0633,
          "close": 0.0639,
          "volume": 387177.0,
          "close_time": 1768305599999,
          "quote_volume": 24792.56,
          "trades": 125,
          "taker_buy_base": 228614.0,
          "taker_buy_quote": 14619.4273
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0639,
          "high": 0.0651,
          "low": 0.0638,
          "close": 0.0651,
          "volume": 214563.0,
          "close_time": 1768319999999,
          "quote_volume": 13819.6725,
          "trades": 62,
          "taker_buy_base": 103740.0,
          "taker_buy_quote": 6672.274
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0651,
          "high": 0.0659,
          "low": 0.0647,
          "close": 0.0655,
          "volume": 116071.0,
          "close_time": 1768334399999,
          "quote_volume": 7561.6265,
          "trades": 56,
          "taker_buy_base": 27886.0,
          "taker_buy_quote": 1819.7175
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0655,
          "high": 0.0674,
          "low": 0.0646,
          "close": 0.0653,
          "volume": 148491.0,
          "close_time": 1768348799999,
          "quote_volume": 9742.7124,
          "trades": 191,
          "taker_buy_base": 50509.0,
          "taker_buy_quote": 3348.6204
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0654,
          "high": 0.068,
          "low": 0.0654,
          "close": 0.0679,
          "volume": 121622.0,
          "close_time": 1768363199999,
          "quote_volume": 8160.3979,
          "trades": 88,
          "taker_buy_base": 68791.0,
          "taker_buy_quote": 4624.7108
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0672,
          "close": 0.0679,
          "volume": 1007697.0,
          "close_time": 1768377599999,
          "quote_volume": 68431.0389,
          "trades": 167,
          "taker_buy_base": 586857.0,
          "taker_buy_quote": 39855.9949
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0677,
          "high": 0.0686,
          "low": 0.067,
          "close": 0.0684,
          "volume": 2438216.0,
          "close_time": 1768391999999,
          "quote_volume": 165428.3908,
          "trades": 193,
          "taker_buy_base": 1229155.0,
          "taker_buy_quote": 83330.881
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0686,
          "high": 0.0691,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 1318738.0,
          "close_time": 1768406399999,
          "quote_volume": 90421.6818,
          "trades": 660,
          "taker_buy_base": 634703.0,
          "taker_buy_quote": 43563.1387
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0661,
          "close": 0.0676,
          "volume": 1439528.0,
          "close_time": 1768420799999,
          "quote_volume": 97088.7664,
          "trades": 366,
          "taker_buy_base": 1141497.0,
          "taker_buy_quote": 76938.2666
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 263442.0,
          "close_time": 1768435199999,
          "quote_volume": 17753.4721,
          "trades": 115,
          "taker_buy_base": 121354.0,
          "taker_buy_quote": 8181.2829
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0662,
          "volume": 229483.0,
          "close_time": 1768449599999,
          "quote_volume": 15291.1971,
          "trades": 164,
          "taker_buy_base": 156458.0,
          "taker_buy_quote": 10422.1609
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0664,
          "high": 0.0691,
          "low": 0.0664,
          "close": 0.069,
          "volume": 163767.0,
          "close_time": 1768463999999,
          "quote_volume": 11151.6916,
          "trades": 157,
          "taker_buy_base": 64038.0,
          "taker_buy_quote": 4350.1272
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 286056.0,
          "close_time": 1768478399999,
          "quote_volume": 19338.3782,
          "trades": 154,
          "taker_buy_base": 180098.0,
          "taker_buy_quote": 12160.6987
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0676,
          "high": 0.0686,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 214667.0,
          "close_time": 1768492799999,
          "quote_volume": 14563.4753,
          "trades": 104,
          "taker_buy_base": 105108.0,
          "taker_buy_quote": 7141.4934
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 157616.0,
          "close_time": 1768507199999,
          "quote_volume": 10430.002,
          "trades": 438,
          "taker_buy_base": 58472.0,
          "taker_buy_quote": 3875.6297
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0655,
          "high": 0.0658,
          "low": 0.0651,
          "close": 0.0658,
          "volume": 23876.0,
          "close_time": 1768521599999,
          "quote_volume": 1569.8162,
          "trades": 11,
          "taker_buy_base": 23726.0,
          "taker_buy_quote": 1559.9912
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 41889.0,
          "close_time": 1768535999999,
          "quote_volume": 2749.8847,
          "trades": 23,
          "taker_buy_base": 26028.0,
          "taker_buy_quote": 1701.8276
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0652,
          "high": 0.0664,
          "low": 0.065,
          "close": 0.0664,
          "volume": 16133.0,
          "close_time": 1768550399999,
          "quote_volume": 1060.2382,
          "trades": 28,
          "taker_buy_base": 9216.0,
          "taker_buy_quote": 607.0441
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0666,
          "high": 0.067,
          "low": 0.0663,
          "close": 0.067,
          "volume": 577584.0,
          "close_time": 1768564799999,
          "quote_volume": 38499.4485,
          "trades": 86,
          "taker_buy_base": 343959.0,
          "taker_buy_quote": 22931.8672
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 89265.0,
          "close_time": 1768579199999,
          "quote_volume": 5905.778,
          "trades": 58,
          "taker_buy_base": 38312.0,
          "taker_buy_quote": 2545.7709
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0651,
          "high": 0.0668,
          "low": 0.065,
          "close": 0.066,
          "volume": 142183.0,
          "close_time": 1768593599999,
          "quote_volume": 9410.6261,
          "trades": 99,
          "taker_buy_base": 43620.0,
          "taker_buy_quote": 2888.9798
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0658,
          "high": 0.0678,
          "low": 0.0658,
          "close": 0.0675,
          "volume": 140502.0,
          "close_time": 1768607999999,
          "quote_volume": 9449.9773,
          "trades": 79,
          "taker_buy_base": 79642.0,
          "taker_buy_quote": 5357.3917
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0664,
          "close": 0.067,
          "volume": 136131.0,
          "close_time": 1768622399999,
          "quote_volume": 9130.4385,
          "trades": 76,
          "taker_buy_base": 42082.0,
          "taker_buy_quote": 2822.4173
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0667,
          "high": 0.0679,
          "low": 0.0666,
          "close": 0.0677,
          "volume": 65098.0,
          "close_time": 1768636799999,
          "quote_volume": 4373.3063,
          "trades": 43,
          "taker_buy_base": 19424.0,
          "taker_buy_quote": 1311.633
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0677,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0676,
          "volume": 532057.0,
          "close_time": 1768651199999,
          "quote_volume": 35881.3185,
          "trades": 68,
          "taker_buy_base": 218341.0,
          "taker_buy_quote": 14728.6416
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0678,
          "high": 0.0686,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 121994.0,
          "close_time": 1768665599999,
          "quote_volume": 8303.8877,
          "trades": 53,
          "taker_buy_base": 59225.0,
          "taker_buy_quote": 4034.7096
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 91206.0,
          "close_time": 1768679999999,
          "quote_volume": 6176.8219,
          "trades": 100,
          "taker_buy_base": 29917.0,
          "taker_buy_quote": 2027.3604
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0674,
          "high": 0.0678,
          "low": 0.0668,
          "close": 0.067,
          "volume": 43488.0,
          "close_time": 1768694399999,
          "quote_volume": 2930.4653,
          "trades": 75,
          "taker_buy_base": 23247.0,
          "taker_buy_quote": 1569.6645
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 121159.0,
          "close_time": 1768708799999,
          "quote_volume": 8048.512,
          "trades": 94,
          "taker_buy_base": 41821.0,
          "taker_buy_quote": 2790.6365
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 102281.0,
          "close_time": 1768723199999,
          "quote_volume": 6693.7919,
          "trades": 112,
          "taker_buy_base": 24759.0,
          "taker_buy_quote": 1619.9674
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 60304.0,
          "close_time": 1768737599999,
          "quote_volume": 3927.2281,
          "trades": 83,
          "taker_buy_base": 25152.0,
          "taker_buy_quote": 1640.1938
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 25563.0,
          "close_time": 1768751999999,
          "quote_volume": 1659.5537,
          "trades": 48,
          "taker_buy_base": 2228.0,
          "taker_buy_quote": 145.2168
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.0655,
          "close": 0.0663,
          "volume": 132497.0,
          "close_time": 1768766399999,
          "quote_volume": 8759.4613,
          "trades": 74,
          "taker_buy_base": 68642.0,
          "taker_buy_quote": 4547.5064
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0662,
          "high": 0.0673,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 197521.0,
          "close_time": 1768780799999,
          "quote_volume": 13015.0074,
          "trades": 263,
          "taker_buy_base": 61216.0,
          "taker_buy_quote": 4011.0767
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0564,
          "close": 0.0611,
          "volume": 502168.0,
          "close_time": 1768795199999,
          "quote_volume": 29719.8174,
          "trades": 306,
          "taker_buy_base": 233605.0,
          "taker_buy_quote": 13782.8163
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.061,
          "high": 0.061,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 51713.0,
          "close_time": 1768809599999,
          "quote_volume": 3110.6853,
          "trades": 80,
          "taker_buy_base": 22981.0,
          "taker_buy_quote": 1381.5769
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0603,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 25939.0,
          "close_time": 1768823999999,
          "quote_volume": 1572.3874,
          "trades": 53,
          "taker_buy_base": 23889.0,
          "taker_buy_quote": 1448.5992
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.06,
          "close": 0.0609,
          "volume": 13646.0,
          "close_time": 1768838399999,
          "quote_volume": 824.9658,
          "trades": 41,
          "taker_buy_base": 4051.0,
          "taker_buy_quote": 244.6859
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 23235.0,
          "close_time": 1768852799999,
          "quote_volume": 1420.7548,
          "trades": 68,
          "taker_buy_base": 10984.0,
          "taker_buy_quote": 671.4486
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 18531.0,
          "close_time": 1768867199999,
          "quote_volume": 1131.3509,
          "trades": 40,
          "taker_buy_base": 13674.0,
          "taker_buy_quote": 834.2564
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0608,
          "high": 0.0641,
          "low": 0.0607,
          "close": 0.0629,
          "volume": 130134.0,
          "close_time": 1768881599999,
          "quote_volume": 8173.3617,
          "trades": 107,
          "taker_buy_base": 56924.0,
          "taker_buy_quote": 3554.572
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0626,
          "high": 0.0639,
          "low": 0.061,
          "close": 0.061,
          "volume": 321780.0,
          "close_time": 1768895999999,
          "quote_volume": 20168.1175,
          "trades": 252,
          "taker_buy_base": 186548.0,
          "taker_buy_quote": 11667.6279
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0591,
          "close": 0.0592,
          "volume": 99822.0,
          "close_time": 1768910399999,
          "quote_volume": 6015.7338,
          "trades": 83,
          "taker_buy_base": 42372.0,
          "taker_buy_quote": 2545.4744
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0592,
          "high": 0.0603,
          "low": 0.0591,
          "close": 0.0595,
          "volume": 133436.0,
          "close_time": 1768924799999,
          "quote_volume": 7941.319,
          "trades": 70,
          "taker_buy_base": 56440.0,
          "taker_buy_quote": 3371.8259
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 24186.0,
          "close_time": 1768939199999,
          "quote_volume": 1415.2169,
          "trades": 21,
          "taker_buy_base": 3132.0,
          "taker_buy_quote": 184.6137
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0582,
          "high": 0.059,
          "low": 0.0575,
          "close": 0.0584,
          "volume": 61708.0,
          "close_time": 1768953599999,
          "quote_volume": 3607.739,
          "trades": 38,
          "taker_buy_base": 21606.0,
          "taker_buy_quote": 1266.1285
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0587,
          "high": 0.0597,
          "low": 0.0587,
          "close": 0.0595,
          "volume": 37296.0,
          "close_time": 1768967999999,
          "quote_volume": 2204.9926,
          "trades": 29,
          "taker_buy_base": 32434.0,
          "taker_buy_quote": 1915.5818
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 22814.0,
          "close_time": 1768982399999,
          "quote_volume": 1346.9973,
          "trades": 89,
          "taker_buy_base": 1970.0,
          "taker_buy_quote": 116.6086
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0592,
          "high": 0.0602,
          "low": 0.0586,
          "close": 0.0592,
          "volume": 102713.0,
          "close_time": 1768996799999,
          "quote_volume": 6125.6156,
          "trades": 76,
          "taker_buy_base": 60475.0,
          "taker_buy_quote": 3605.657
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0586,
          "close": 0.0599,
          "volume": 46361.0,
          "close_time": 1769011199999,
          "quote_volume": 2747.3387,
          "trades": 26,
          "taker_buy_base": 1348.0,
          "taker_buy_quote": 79.5743
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0578,
          "close": 0.0602,
          "volume": 39821.0,
          "close_time": 1769025599999,
          "quote_volume": 2330.8913,
          "trades": 52,
          "taker_buy_base": 27683.0,
          "taker_buy_quote": 1623.5223
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0596,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 10933.0,
          "close_time": 1769039999999,
          "quote_volume": 653.2535,
          "trades": 41,
          "taker_buy_base": 8313.0,
          "taker_buy_quote": 496.7952
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0597,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.06,
          "volume": 44748.0,
          "close_time": 1769054399999,
          "quote_volume": 2690.1912,
          "trades": 73,
          "taker_buy_base": 15211.0,
          "taker_buy_quote": 917.0719
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0601,
          "high": 0.0603,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 54728.0,
          "close_time": 1769068799999,
          "quote_volume": 3280.1005,
          "trades": 76,
          "taker_buy_base": 24134.0,
          "taker_buy_quote": 1446.0285
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 93134.0,
          "close_time": 1769083199999,
          "quote_volume": 5500.082,
          "trades": 130,
          "taker_buy_base": 49810.0,
          "taker_buy_quote": 2941.2919
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 60399.0,
          "close_time": 1769097599999,
          "quote_volume": 3519.9576,
          "trades": 44,
          "taker_buy_base": 25691.0,
          "taker_buy_quote": 1497.9421
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0583,
          "high": 0.0589,
          "low": 0.0583,
          "close": 0.0589,
          "volume": 60147.0,
          "close_time": 1769111999999,
          "quote_volume": 3527.5721,
          "trades": 20,
          "taker_buy_base": 43289.0,
          "taker_buy_quote": 2537.4199
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 66647.0,
          "close_time": 1769126399999,
          "quote_volume": 3924.5578,
          "trades": 93,
          "taker_buy_base": 19605.0,
          "taker_buy_quote": 1153.1321
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 35855.0,
          "close_time": 1769140799999,
          "quote_volume": 2114.0356,
          "trades": 70,
          "taker_buy_base": 4188.0,
          "taker_buy_quote": 247.3281
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0588,
          "high": 0.0594,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 68451.0,
          "close_time": 1769155199999,
          "quote_volume": 4036.6873,
          "trades": 68,
          "taker_buy_base": 49224.0,
          "taker_buy_quote": 2904.3243
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0583,
          "close": 0.0589,
          "volume": 42189.0,
          "close_time": 1769169599999,
          "quote_volume": 2468.5584,
          "trades": 34,
          "taker_buy_base": 19268.0,
          "taker_buy_quote": 1128.6215
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0578,
          "close": 0.0589,
          "volume": 19203.0,
          "close_time": 1769183999999,
          "quote_volume": 1122.439,
          "trades": 39,
          "taker_buy_base": 12199.0,
          "taker_buy_quote": 714.5795
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 98917.0,
          "close_time": 1769198399999,
          "quote_volume": 5853.3376,
          "trades": 63,
          "taker_buy_base": 51274.0,
          "taker_buy_quote": 3024.0513
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 96293.0,
          "close_time": 1769212799999,
          "quote_volume": 5589.3853,
          "trades": 129,
          "taker_buy_base": 56281.0,
          "taker_buy_quote": 3268.2092
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0574,
          "close": 0.058,
          "volume": 84881.0,
          "close_time": 1769227199999,
          "quote_volume": 4905.775,
          "trades": 150,
          "taker_buy_base": 22141.0,
          "taker_buy_quote": 1278.7601
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 26533.0,
          "close_time": 1769241599999,
          "quote_volume": 1534.5405,
          "trades": 41,
          "taker_buy_base": 15394.0,
          "taker_buy_quote": 890.0646
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 74219.0,
          "close_time": 1769255999999,
          "quote_volume": 4288.3028,
          "trades": 96,
          "taker_buy_base": 29673.0,
          "taker_buy_quote": 1715.1074
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 17336.0,
          "close_time": 1769270399999,
          "quote_volume": 1001.5702,
          "trades": 36,
          "taker_buy_base": 13885.0,
          "taker_buy_quote": 801.9012
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0572,
          "close": 0.0575,
          "volume": 24485.0,
          "close_time": 1769284799999,
          "quote_volume": 1406.6314,
          "trades": 71,
          "taker_buy_base": 12460.0,
          "taker_buy_quote": 717.0861
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 23423.0,
          "close_time": 1769299199999,
          "quote_volume": 1346.9197,
          "trades": 21,
          "taker_buy_base": 14444.0,
          "taker_buy_quote": 830.5904
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0577,
          "high": 0.0596,
          "low": 0.0577,
          "close": 0.059,
          "volume": 247665.0,
          "close_time": 1769313599999,
          "quote_volume": 14578.8779,
          "trades": 205,
          "taker_buy_base": 132094.0,
          "taker_buy_quote": 7776.3716
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0588,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 41221.0,
          "close_time": 1769327999999,
          "quote_volume": 2428.8804,
          "trades": 43,
          "taker_buy_base": 23336.0,
          "taker_buy_quote": 1373.3354
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0584,
          "high": 0.0601,
          "low": 0.0578,
          "close": 0.0586,
          "volume": 102337.0,
          "close_time": 1769342399999,
          "quote_volume": 6071.1095,
          "trades": 116,
          "taker_buy_base": 62878.0,
          "taker_buy_quote": 3721.2008
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 45822.0,
          "close_time": 1769356799999,
          "quote_volume": 2659.7549,
          "trades": 41,
          "taker_buy_base": 17341.0,
          "taker_buy_quote": 1004.9096
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 173153.0,
          "close_time": 1769371199999,
          "quote_volume": 9637.9539,
          "trades": 108,
          "taker_buy_base": 57637.0,
          "taker_buy_quote": 3229.899
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0552,
          "high": 0.0557,
          "low": 0.0549,
          "close": 0.0557,
          "volume": 67100.0,
          "close_time": 1769385599999,
          "quote_volume": 3703.6677,
          "trades": 78,
          "taker_buy_base": 51592.0,
          "taker_buy_quote": 2847.7744
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0558,
          "high": 0.0569,
          "low": 0.0558,
          "close": 0.0569,
          "volume": 47543.0,
          "close_time": 1769399999999,
          "quote_volume": 2682.8309,
          "trades": 47,
          "taker_buy_base": 16497.0,
          "taker_buy_quote": 932.2205
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.057,
          "high": 0.0578,
          "low": 0.0567,
          "close": 0.0574,
          "volume": 59266.0,
          "close_time": 1769414399999,
          "quote_volume": 3398.4627,
          "trades": 70,
          "taker_buy_base": 36593.0,
          "taker_buy_quote": 2096.9791
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 2181.0,
          "close_time": 1769428799999,
          "quote_volume": 124.7728,
          "trades": 4,
          "taker_buy_base": 90.0,
          "taker_buy_quote": 5.166
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0575,
          "high": 0.0579,
          "low": 0.0571,
          "close": 0.0578,
          "volume": 195063.0,
          "close_time": 1769443199999,
          "quote_volume": 11265.3815,
          "trades": 64,
          "taker_buy_base": 91794.0,
          "taker_buy_quote": 5304.7173
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0583,
          "high": 0.0588,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 61310.0,
          "close_time": 1769457599999,
          "quote_volume": 3565.0304,
          "trades": 109,
          "taker_buy_base": 11417.0,
          "taker_buy_quote": 666.8746
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0578,
          "high": 0.0587,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 33309.0,
          "close_time": 1769471999999,
          "quote_volume": 1937.7692,
          "trades": 97,
          "taker_buy_base": 12950.0,
          "taker_buy_quote": 753.6411
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0582,
          "high": 0.0658,
          "low": 0.0582,
          "close": 0.0631,
          "volume": 1189192.0,
          "close_time": 1769486399999,
          "quote_volume": 73522.8307,
          "trades": 1350,
          "taker_buy_base": 659987.0,
          "taker_buy_quote": 40853.2463
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0629,
          "high": 0.0637,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 173466.0,
          "close_time": 1769500799999,
          "quote_volume": 10746.7689,
          "trades": 145,
          "taker_buy_base": 127029.0,
          "taker_buy_quote": 7855.9811
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0583,
          "close": 0.0585,
          "volume": 90435.0,
          "close_time": 1769515199999,
          "quote_volume": 5368.6797,
          "trades": 154,
          "taker_buy_base": 27400.0,
          "taker_buy_quote": 1628.1498
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0574,
          "close": 0.0584,
          "volume": 69932.0,
          "close_time": 1769529599999,
          "quote_volume": 4070.1535,
          "trades": 75,
          "taker_buy_base": 17324.0,
          "taker_buy_quote": 1011.5625
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0587,
          "high": 0.0597,
          "low": 0.0586,
          "close": 0.0595,
          "volume": 14067.0,
          "close_time": 1769543999999,
          "quote_volume": 828.1917,
          "trades": 35,
          "taker_buy_base": 7134.0,
          "taker_buy_quote": 419.8123
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 27999.0,
          "close_time": 1769558399999,
          "quote_volume": 1667.5742,
          "trades": 36,
          "taker_buy_base": 22784.0,
          "taker_buy_quote": 1357.4239
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0597,
          "high": 0.0606,
          "low": 0.0587,
          "close": 0.0602,
          "volume": 103553.0,
          "close_time": 1769572799999,
          "quote_volume": 6204.8862,
          "trades": 56,
          "taker_buy_base": 18617.0,
          "taker_buy_quote": 1116.0234
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0598,
          "high": 0.0608,
          "low": 0.0596,
          "close": 0.0604,
          "volume": 18626.0,
          "close_time": 1769587199999,
          "quote_volume": 1120.4177,
          "trades": 18,
          "taker_buy_base": 14788.0,
          "taker_buy_quote": 889.8746
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0602,
          "high": 0.0632,
          "low": 0.0602,
          "close": 0.0611,
          "volume": 99824.0,
          "close_time": 1769601599999,
          "quote_volume": 6161.5716,
          "trades": 103,
          "taker_buy_base": 46640.0,
          "taker_buy_quote": 2879.6088
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 30518.0,
          "close_time": 1769615999999,
          "quote_volume": 1873.5309,
          "trades": 46,
          "taker_buy_base": 17580.0,
          "taker_buy_quote": 1079.4667
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0612,
          "high": 0.0625,
          "low": 0.0611,
          "close": 0.0622,
          "volume": 42168.0,
          "close_time": 1769630399999,
          "quote_volume": 2613.6038,
          "trades": 57,
          "taker_buy_base": 30528.0,
          "taker_buy_quote": 1894.5795
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0622,
          "high": 0.0627,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 70328.0,
          "close_time": 1769644799999,
          "quote_volume": 4334.2934,
          "trades": 127,
          "taker_buy_base": 17435.0,
          "taker_buy_quote": 1080.7651
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.059,
          "close": 0.0597,
          "volume": 56049.0,
          "close_time": 1769659199999,
          "quote_volume": 3378.4374,
          "trades": 102,
          "taker_buy_base": 43487.0,
          "taker_buy_quote": 2627.5661
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 8299.0,
          "close_time": 1769673599999,
          "quote_volume": 494.1758,
          "trades": 51,
          "taker_buy_base": 307.0,
          "taker_buy_quote": 18.3399
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 5127.0,
          "close_time": 1769687999999,
          "quote_volume": 302.9367,
          "trades": 18,
          "taker_buy_base": 2531.0,
          "taker_buy_quote": 150.2058
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0558,
          "close": 0.0565,
          "volume": 134242.0,
          "close_time": 1769702399999,
          "quote_volume": 7747.1053,
          "trades": 133,
          "taker_buy_base": 81520.0,
          "taker_buy_quote": 4721.7698
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0551,
          "close": 0.056,
          "volume": 58633.0,
          "close_time": 1769716799999,
          "quote_volume": 3293.2143,
          "trades": 167,
          "taker_buy_base": 30330.0,
          "taker_buy_quote": 1708.0278
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0556,
          "close": 0.0559,
          "volume": 101070.0,
          "close_time": 1769731199999,
          "quote_volume": 5674.9286,
          "trades": 54,
          "taker_buy_base": 88654.0,
          "taker_buy_quote": 4981.6584
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 147182.0,
          "close_time": 1769745599999,
          "quote_volume": 8130.9395,
          "trades": 134,
          "taker_buy_base": 58657.0,
          "taker_buy_quote": 3235.3588
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0548,
          "high": 0.0559,
          "low": 0.0548,
          "close": 0.0558,
          "volume": 14873.0,
          "close_time": 1769759999999,
          "quote_volume": 821.1719,
          "trades": 58,
          "taker_buy_base": 12007.0,
          "taker_buy_quote": 662.9286
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.055,
          "close": 0.0562,
          "volume": 22041.0,
          "close_time": 1769774399999,
          "quote_volume": 1228.6842,
          "trades": 62,
          "taker_buy_base": 4528.0,
          "taker_buy_quote": 251.7113
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.055,
          "close": 0.0558,
          "volume": 22038.0,
          "close_time": 1769788799999,
          "quote_volume": 1225.4574,
          "trades": 59,
          "taker_buy_base": 9751.0,
          "taker_buy_quote": 542.7316
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0542,
          "close": 0.056,
          "volume": 12093.0,
          "close_time": 1769803199999,
          "quote_volume": 670.6535,
          "trades": 49,
          "taker_buy_base": 7761.0,
          "taker_buy_quote": 429.9471
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0555,
          "volume": 15938.0,
          "close_time": 1769817599999,
          "quote_volume": 880.9204,
          "trades": 35,
          "taker_buy_base": 7505.0,
          "taker_buy_quote": 414.4027
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.055,
          "volume": 2502.0,
          "close_time": 1769831999999,
          "quote_volume": 137.9056,
          "trades": 4,
          "taker_buy_base": 1722.0,
          "taker_buy_quote": 95.0056
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.054,
          "close": 0.054,
          "volume": 5093.0,
          "close_time": 1769846399999,
          "quote_volume": 276.5296,
          "trades": 18,
          "taker_buy_base": 3330.0,
          "taker_buy_quote": 180.4714
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 50282.0,
          "close_time": 1769860799999,
          "quote_volume": 2691.5293,
          "trades": 79,
          "taker_buy_base": 17305.0,
          "taker_buy_quote": 927.5055
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0505,
          "close": 0.051,
          "volume": 84941.0,
          "close_time": 1769875199999,
          "quote_volume": 4379.3806,
          "trades": 60,
          "taker_buy_base": 58598.0,
          "taker_buy_quote": 3031.7702
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.051,
          "high": 0.0514,
          "low": 0.0451,
          "close": 0.0479,
          "volume": 133226.0,
          "close_time": 1769889599999,
          "quote_volume": 6407.0091,
          "trades": 378,
          "taker_buy_base": 52718.0,
          "taker_buy_quote": 2522.669
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0479,
          "high": 0.0503,
          "low": 0.0473,
          "close": 0.0499,
          "volume": 29529.0,
          "close_time": 1769903999999,
          "quote_volume": 1419.4127,
          "trades": 58,
          "taker_buy_base": 15381.0,
          "taker_buy_quote": 740.9056
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0501,
          "high": 0.0518,
          "low": 0.0499,
          "close": 0.0516,
          "volume": 30167.0,
          "close_time": 1769918399999,
          "quote_volume": 1536.4588,
          "trades": 86,
          "taker_buy_base": 4566.0,
          "taker_buy_quote": 232.236
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0515,
          "high": 0.0525,
          "low": 0.0515,
          "close": 0.0525,
          "volume": 5221.0,
          "close_time": 1769932799999,
          "quote_volume": 270.2147,
          "trades": 13,
          "taker_buy_base": 2428.0,
          "taker_buy_quote": 125.4928
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.052,
          "high": 0.0544,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 123229.0,
          "close_time": 1769947199999,
          "quote_volume": 6511.749,
          "trades": 417,
          "taker_buy_base": 61605.0,
          "taker_buy_quote": 3286.4979
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0519,
          "high": 0.0534,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 183997.0,
          "close_time": 1769961599999,
          "quote_volume": 9569.1975,
          "trades": 217,
          "taker_buy_base": 58305.0,
          "taker_buy_quote": 3031.7948
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0502,
          "high": 0.0513,
          "low": 0.05,
          "close": 0.0509,
          "volume": 35715.0,
          "close_time": 1769975999999,
          "quote_volume": 1810.888,
          "trades": 100,
          "taker_buy_base": 17550.0,
          "taker_buy_quote": 892.3747
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0496,
          "close": 0.0504,
          "volume": 25665.0,
          "close_time": 1769990399999,
          "quote_volume": 1291.82,
          "trades": 56,
          "taker_buy_base": 18550.0,
          "taker_buy_quote": 931.9615
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.0513,
          "low": 0.0491,
          "close": 0.0506,
          "volume": 139910.0,
          "close_time": 1770004799999,
          "quote_volume": 7098.8755,
          "trades": 97,
          "taker_buy_base": 61114.0,
          "taker_buy_quote": 3099.6881
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0502,
          "high": 0.0509,
          "low": 0.0485,
          "close": 0.0499,
          "volume": 115672.0,
          "close_time": 1770019199999,
          "quote_volume": 5785.9938,
          "trades": 172,
          "taker_buy_base": 29485.0,
          "taker_buy_quote": 1471.3288
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.05,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0506,
          "volume": 118831.0,
          "close_time": 1770033599999,
          "quote_volume": 6011.4096,
          "trades": 58,
          "taker_buy_base": 7843.0,
          "taker_buy_quote": 395.8905
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0506,
          "high": 0.0521,
          "low": 0.0506,
          "close": 0.0521,
          "volume": 20208.0,
          "close_time": 1770047999999,
          "quote_volume": 1029.7028,
          "trades": 36,
          "taker_buy_base": 9097.0,
          "taker_buy_quote": 461.4668
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0521,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 24103.0,
          "close_time": 1770062399999,
          "quote_volume": 1255.1835,
          "trades": 39,
          "taker_buy_base": 8711.0,
          "taker_buy_quote": 452.2224
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.052,
          "high": 0.053,
          "low": 0.0517,
          "close": 0.0524,
          "volume": 31615.0,
          "close_time": 1770076799999,
          "quote_volume": 1657.9493,
          "trades": 43,
          "taker_buy_base": 24181.0,
          "taker_buy_quote": 1270.0916
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0524,
          "high": 0.0533,
          "low": 0.0517,
          "close": 0.0527,
          "volume": 26881.0,
          "close_time": 1770091199999,
          "quote_volume": 1414.07,
          "trades": 48,
          "taker_buy_base": 11384.0,
          "taker_buy_quote": 600.255
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0534,
          "high": 0.0551,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 134299.0,
          "close_time": 1770105599999,
          "quote_volume": 7290.4579,
          "trades": 238,
          "taker_buy_base": 80516.0,
          "taker_buy_quote": 4378.3377
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0538,
          "high": 0.0545,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 91638.0,
          "close_time": 1770119999999,
          "quote_volume": 4925.4765,
          "trades": 85,
          "taker_buy_base": 46689.0,
          "taker_buy_quote": 2515.8887
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0525,
          "close": 0.0537,
          "volume": 54895.0,
          "close_time": 1770134399999,
          "quote_volume": 2906.4263,
          "trades": 75,
          "taker_buy_base": 14669.0,
          "taker_buy_quote": 782.1202
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0504,
          "close": 0.0522,
          "volume": 76769.0,
          "close_time": 1770148799999,
          "quote_volume": 3946.2934,
          "trades": 159,
          "taker_buy_base": 24442.0,
          "taker_buy_quote": 1256.1846
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0522,
          "high": 0.0544,
          "low": 0.0522,
          "close": 0.0523,
          "volume": 34223.0,
          "close_time": 1770163199999,
          "quote_volume": 1831.3397,
          "trades": 84,
          "taker_buy_base": 11347.0,
          "taker_buy_quote": 605.1271
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 6543.0,
          "close_time": 1770177599999,
          "quote_volume": 346.4687,
          "trades": 19,
          "taker_buy_base": 3778.0,
          "taker_buy_quote": 200.5307
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 46596.0,
          "close_time": 1770191999999,
          "quote_volume": 2445.8176,
          "trades": 83,
          "taker_buy_base": 5256.0,
          "taker_buy_quote": 276.8106
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.052,
          "close": 0.0524,
          "volume": 18218.0,
          "close_time": 1770206399999,
          "quote_volume": 959.9053,
          "trades": 61,
          "taker_buy_base": 14159.0,
          "taker_buy_quote": 745.9492
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 26388.0,
          "close_time": 1770220799999,
          "quote_volume": 1357.5243,
          "trades": 27,
          "taker_buy_base": 10200.0,
          "taker_buy_quote": 525.0201
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0508,
          "high": 0.0518,
          "low": 0.0498,
          "close": 0.0518,
          "volume": 45239.0,
          "close_time": 1770235199999,
          "quote_volume": 2294.9107,
          "trades": 39,
          "taker_buy_base": 15870.0,
          "taker_buy_quote": 804.3132
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0505,
          "close": 0.0512,
          "volume": 50784.0,
          "close_time": 1770249599999,
          "quote_volume": 2610.0328,
          "trades": 113,
          "taker_buy_base": 16814.0,
          "taker_buy_quote": 861.5226
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 23945.0,
          "close_time": 1770263999999,
          "quote_volume": 1221.5448,
          "trades": 52,
          "taker_buy_base": 15491.0,
          "taker_buy_quote": 790.7061
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0492,
          "volume": 47993.0,
          "close_time": 1770278399999,
          "quote_volume": 2370.1463,
          "trades": 107,
          "taker_buy_base": 19882.0,
          "taker_buy_quote": 981.5684
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0474,
          "close": 0.0479,
          "volume": 43942.0,
          "close_time": 1770292799999,
          "quote_volume": 2116.4156,
          "trades": 94,
          "taker_buy_base": 10377.0,
          "taker_buy_quote": 504.4543
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0479,
          "high": 0.0485,
          "low": 0.045,
          "close": 0.046,
          "volume": 74723.0,
          "close_time": 1770307199999,
          "quote_volume": 3512.7892,
          "trades": 181,
          "taker_buy_base": 16241.0,
          "taker_buy_quote": 753.9814
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0457,
          "high": 0.0487,
          "low": 0.0439,
          "close": 0.0441,
          "volume": 256524.0,
          "close_time": 1770321599999,
          "quote_volume": 11756.4137,
          "trades": 377,
          "taker_buy_base": 161686.0,
          "taker_buy_quote": 7452.8591
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0439,
          "high": 0.0441,
          "low": 0.0418,
          "close": 0.0424,
          "volume": 96297.0,
          "close_time": 1770335999999,
          "quote_volume": 4136.4456,
          "trades": 84,
          "taker_buy_base": 54390.0,
          "taker_buy_quote": 2336.4251
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0425,
          "high": 0.0435,
          "low": 0.0392,
          "close": 0.0424,
          "volume": 71320.0,
          "close_time": 1770350399999,
          "quote_volume": 2944.86,
          "trades": 130,
          "taker_buy_base": 34875.0,
          "taker_buy_quote": 1435.5946
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0425,
          "high": 0.0438,
          "low": 0.0424,
          "close": 0.0431,
          "volume": 21418.0,
          "close_time": 1770364799999,
          "quote_volume": 923.2619,
          "trades": 45,
          "taker_buy_base": 6992.0,
          "taker_buy_quote": 301.8346
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0429,
          "high": 0.0442,
          "low": 0.0426,
          "close": 0.044,
          "volume": 62622.0,
          "close_time": 1770379199999,
          "quote_volume": 2716.8724,
          "trades": 38,
          "taker_buy_base": 38856.0,
          "taker_buy_quote": 1698.4783
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.044,
          "high": 0.0459,
          "low": 0.044,
          "close": 0.0459,
          "volume": 47074.0,
          "close_time": 1770393599999,
          "quote_volume": 2124.3465,
          "trades": 70,
          "taker_buy_base": 28379.0,
          "taker_buy_quote": 1279.2299
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0459,
          "high": 0.0476,
          "low": 0.0459,
          "close": 0.0469,
          "volume": 36632.0,
          "close_time": 1770407999999,
          "quote_volume": 1712.4329,
          "trades": 73,
          "taker_buy_base": 10229.0,
          "taker_buy_quote": 479.0424
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0466,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.047,
          "volume": 22009.0,
          "close_time": 1770422399999,
          "quote_volume": 1034.429,
          "trades": 37,
          "taker_buy_base": 8705.0,
          "taker_buy_quote": 408.3622
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.0463,
          "close": 0.0471,
          "volume": 31841.0,
          "close_time": 1770436799999,
          "quote_volume": 1486.4279,
          "trades": 37,
          "taker_buy_base": 11315.0,
          "taker_buy_quote": 528.4868
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0454,
          "close": 0.0457,
          "volume": 18908.0,
          "close_time": 1770451199999,
          "quote_volume": 880.3043,
          "trades": 41,
          "taker_buy_base": 10811.0,
          "taker_buy_quote": 503.5952
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0458,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 12307.0,
          "close_time": 1770465599999,
          "quote_volume": 566.776,
          "trades": 16,
          "taker_buy_base": 3363.0,
          "taker_buy_quote": 155.6756
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0464,
          "high": 0.0471,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 22313.0,
          "close_time": 1770479999999,
          "quote_volume": 1040.651,
          "trades": 50,
          "taker_buy_base": 16945.0,
          "taker_buy_quote": 790.6365
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0469,
          "high": 0.0477,
          "low": 0.0467,
          "close": 0.0475,
          "volume": 40652.0,
          "close_time": 1770494399999,
          "quote_volume": 1918.0386,
          "trades": 101,
          "taker_buy_base": 19212.0,
          "taker_buy_quote": 909.2247
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 37189.0,
          "close_time": 1770508799999,
          "quote_volume": 1752.0049,
          "trades": 31,
          "taker_buy_base": 17134.0,
          "taker_buy_quote": 808.8176
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0467,
          "close": 0.0472,
          "volume": 45476.0,
          "close_time": 1770523199999,
          "quote_volume": 2135.4503,
          "trades": 133,
          "taker_buy_base": 2608.0,
          "taker_buy_quote": 122.7963
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 14850.0,
          "close_time": 1770537599999,
          "quote_volume": 696.3003,
          "trades": 62,
          "taker_buy_base": 7268.0,
          "taker_buy_quote": 341.5427
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0456,
          "close": 0.0465,
          "volume": 61839.0,
          "close_time": 1770551999999,
          "quote_volume": 2866.1289,
          "trades": 90,
          "taker_buy_base": 32274.0,
          "taker_buy_quote": 1502.4371
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 62807.0,
          "close_time": 1770566399999,
          "quote_volume": 2917.2316,
          "trades": 73,
          "taker_buy_base": 3856.0,
          "taker_buy_quote": 178.7406
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0452,
          "close": 0.0458,
          "volume": 28749.0,
          "close_time": 1770580799999,
          "quote_volume": 1308.8637,
          "trades": 71,
          "taker_buy_base": 21678.0,
          "taker_buy_quote": 985.8876
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0455,
          "high": 0.0459,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 28503.0,
          "close_time": 1770595199999,
          "quote_volume": 1295.2414,
          "trades": 36,
          "taker_buy_base": 10283.0,
          "taker_buy_quote": 467.3781
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0455,
          "high": 0.0462,
          "low": 0.0453,
          "close": 0.0462,
          "volume": 17959.0,
          "close_time": 1770609599999,
          "quote_volume": 818.4246,
          "trades": 43,
          "taker_buy_base": 8610.0,
          "taker_buy_quote": 392.0315
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 13060.0,
          "close_time": 1770623999999,
          "quote_volume": 600.4572,
          "trades": 24,
          "taker_buy_base": 925.0,
          "taker_buy_quote": 42.5038
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 19485.0,
          "close_time": 1770638399999,
          "quote_volume": 872.4018,
          "trades": 46,
          "taker_buy_base": 3157.0,
          "taker_buy_quote": 143.0451
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0448,
          "high": 0.0452,
          "low": 0.0447,
          "close": 0.0452,
          "volume": 813.0,
          "close_time": 1770652799999,
          "quote_volume": 36.4974,
          "trades": 4,
          "taker_buy_base": 813.0,
          "taker_buy_quote": 36.4974
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0456,
          "high": 0.0464,
          "low": 0.0456,
          "close": 0.0461,
          "volume": 75367.0,
          "close_time": 1770667199999,
          "quote_volume": 3468.5253,
          "trades": 97,
          "taker_buy_base": 9634.0,
          "taker_buy_quote": 444.3199
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0455,
          "close": 0.0458,
          "volume": 14539.0,
          "close_time": 1770681599999,
          "quote_volume": 664.6955,
          "trades": 25,
          "taker_buy_base": 7127.0,
          "taker_buy_quote": 326.1989
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 10764.0,
          "close_time": 1770695999999,
          "quote_volume": 492.0599,
          "trades": 17,
          "taker_buy_base": 6768.0,
          "taker_buy_quote": 310.6764
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0442,
          "close": 0.0443,
          "volume": 4789.0,
          "close_time": 1770710399999,
          "quote_volume": 214.5796,
          "trades": 14,
          "taker_buy_base": 2496.0,
          "taker_buy_quote": 111.1941
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.044,
          "volume": 9408.0,
          "close_time": 1770724799999,
          "quote_volume": 415.0206,
          "trades": 26,
          "taker_buy_base": 153.0,
          "taker_buy_quote": 6.7626
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0441,
          "high": 0.0446,
          "low": 0.044,
          "close": 0.0446,
          "volume": 24088.0,
          "close_time": 1770739199999,
          "quote_volume": 1062.3048,
          "trades": 35,
          "taker_buy_base": 1879.0,
          "taker_buy_quote": 83.0142
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0446,
          "high": 0.045,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 1777.0,
          "close_time": 1770753599999,
          "quote_volume": 79.7263,
          "trades": 6,
          "taker_buy_base": 287.0,
          "taker_buy_quote": 12.915
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 6515.0,
          "close_time": 1770767999999,
          "quote_volume": 288.6942,
          "trades": 7,
          "taker_buy_base": 307.0,
          "taker_buy_quote": 13.6615
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0442,
          "high": 0.0445,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 13032.0,
          "close_time": 1770782399999,
          "quote_volume": 577.4987,
          "trades": 11,
          "taker_buy_base": 6509.0,
          "taker_buy_quote": 289.2098
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 38571.0,
          "close_time": 1770796799999,
          "quote_volume": 1654.5992,
          "trades": 45,
          "taker_buy_base": 2597.0,
          "taker_buy_quote": 112.8044
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0427,
          "high": 0.0429,
          "low": 0.0423,
          "close": 0.0426,
          "volume": 9955.0,
          "close_time": 1770811199999,
          "quote_volume": 425.5232,
          "trades": 39,
          "taker_buy_base": 2499.0,
          "taker_buy_quote": 106.5311
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0428,
          "high": 0.0447,
          "low": 0.0424,
          "close": 0.0427,
          "volume": 40893.0,
          "close_time": 1770825599999,
          "quote_volume": 1764.3687,
          "trades": 62,
          "taker_buy_base": 20723.0,
          "taker_buy_quote": 891.7898
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0434,
          "high": 0.0445,
          "low": 0.0429,
          "close": 0.0441,
          "volume": 18495.0,
          "close_time": 1770839999999,
          "quote_volume": 801.9624,
          "trades": 85,
          "taker_buy_base": 4923.0,
          "taker_buy_quote": 215.9993
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0437,
          "high": 0.0449,
          "low": 0.0437,
          "close": 0.0443,
          "volume": 14942.0,
          "close_time": 1770854399999,
          "quote_volume": 659.5409,
          "trades": 19,
          "taker_buy_base": 10643.0,
          "taker_buy_quote": 468.1345
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.0448,
          "close": 0.045,
          "volume": 6107.0,
          "close_time": 1770868799999,
          "quote_volume": 274.7618,
          "trades": 5,
          "taker_buy_base": 266.0,
          "taker_buy_quote": 11.97
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0449,
          "high": 0.045,
          "low": 0.0445,
          "close": 0.045,
          "volume": 25854.0,
          "close_time": 1770883199999,
          "quote_volume": 1158.0404,
          "trades": 21,
          "taker_buy_base": 12052.0,
          "taker_buy_quote": 541.0529
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0451,
          "high": 0.0456,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 82433.0,
          "close_time": 1770897599999,
          "quote_volume": 3731.2488,
          "trades": 60,
          "taker_buy_base": 17478.0,
          "taker_buy_quote": 789.4771
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 25129.0,
          "close_time": 1770911999999,
          "quote_volume": 1127.4235,
          "trades": 44,
          "taker_buy_base": 2087.0,
          "taker_buy_quote": 92.7147
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0434,
          "close": 0.044,
          "volume": 44854.0,
          "close_time": 1770926399999,
          "quote_volume": 1973.5754,
          "trades": 57,
          "taker_buy_base": 24364.0,
          "taker_buy_quote": 1073.5215
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0442,
          "high": 0.0451,
          "low": 0.044,
          "close": 0.0451,
          "volume": 9224.0,
          "close_time": 1770940799999,
          "quote_volume": 409.2417,
          "trades": 26,
          "taker_buy_base": 3731.0,
          "taker_buy_quote": 165.5021
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0447,
          "high": 0.0449,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 13912.0,
          "close_time": 1770955199999,
          "quote_volume": 624.0129,
          "trades": 13,
          "taker_buy_base": 13439.0,
          "taker_buy_quote": 602.8521
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 1919.0,
          "close_time": 1770969599999,
          "quote_volume": 85.1618,
          "trades": 4,
          "taker_buy_base": 1126.0,
          "taker_buy_quote": 49.9944
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0449,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 8982.0,
          "close_time": 1770983999999,
          "quote_volume": 406.0303,
          "trades": 19,
          "taker_buy_base": 3882.0,
          "taker_buy_quote": 176.3301
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.045,
          "high": 0.0461,
          "low": 0.0449,
          "close": 0.0459,
          "volume": 29986.0,
          "close_time": 1770998399999,
          "quote_volume": 1356.3856,
          "trades": 57,
          "taker_buy_base": 6231.0,
          "taker_buy_quote": 281.0718
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0459,
          "high": 0.0467,
          "low": 0.0459,
          "close": 0.0465,
          "volume": 13574.0,
          "close_time": 1771012799999,
          "quote_volume": 629.0547,
          "trades": 57,
          "taker_buy_base": 3407.0,
          "taker_buy_quote": 158.6313
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0463,
          "close": 0.0463,
          "volume": 12088.0,
          "close_time": 1771027199999,
          "quote_volume": 561.7181,
          "trades": 7,
          "taker_buy_base": 5291.0,
          "taker_buy_quote": 246.5606
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 226.0,
          "close_time": 1771041599999,
          "quote_volume": 10.4864,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0465,
          "high": 0.048,
          "low": 0.0465,
          "close": 0.0473,
          "volume": 42408.0,
          "close_time": 1771055999999,
          "quote_volume": 2014.4688,
          "trades": 39,
          "taker_buy_base": 20450.0,
          "taker_buy_quote": 972.12
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 46592.0,
          "close_time": 1771070399999,
          "quote_volume": 2206.628,
          "trades": 61,
          "taker_buy_base": 9104.0,
          "taker_buy_quote": 432.3557
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 33210.0,
          "close_time": 1771084799999,
          "quote_volume": 1564.8351,
          "trades": 90,
          "taker_buy_base": 27412.0,
          "taker_buy_quote": 1291.7329
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0472,
          "high": 0.0483,
          "low": 0.0472,
          "close": 0.0483,
          "volume": 16913.0,
          "close_time": 1771099199999,
          "quote_volume": 810.4319,
          "trades": 33,
          "taker_buy_base": 2029.0,
          "taker_buy_quote": 96.3707
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0484,
          "high": 0.0501,
          "low": 0.048,
          "close": 0.0484,
          "volume": 505303.0,
          "close_time": 1771113599999,
          "quote_volume": 24677.2939,
          "trades": 227,
          "taker_buy_base": 436466.0,
          "taker_buy_quote": 21340.8913
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 28627.0,
          "close_time": 1771127999999,
          "quote_volume": 1382.6191,
          "trades": 20,
          "taker_buy_base": 10510.0,
          "taker_buy_quote": 508.4314
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 3623.0,
          "close_time": 1771142399999,
          "quote_volume": 174.7693,
          "trades": 6,
          "taker_buy_base": 1103.0,
          "taker_buy_quote": 53.2859
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 21657.0,
          "close_time": 1771156799999,
          "quote_volume": 1043.4577,
          "trades": 8,
          "taker_buy_base": 1040.0,
          "taker_buy_quote": 49.608
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0454,
          "close": 0.0459,
          "volume": 38442.0,
          "close_time": 1771171199999,
          "quote_volume": 1778.669,
          "trades": 73,
          "taker_buy_base": 10231.0,
          "taker_buy_quote": 474.1805
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0457,
          "high": 0.0461,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 36439.0,
          "close_time": 1771185599999,
          "quote_volume": 1662.9602,
          "trades": 57,
          "taker_buy_base": 8157.0,
          "taker_buy_quote": 372.5032
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0455,
          "high": 0.0464,
          "low": 0.0455,
          "close": 0.0461,
          "volume": 15259.0,
          "close_time": 1771199999999,
          "quote_volume": 700.3088,
          "trades": 39,
          "taker_buy_base": 6202.0,
          "taker_buy_quote": 284.627
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.046,
          "volume": 7103.0,
          "close_time": 1771214399999,
          "quote_volume": 327.9781,
          "trades": 24,
          "taker_buy_base": 4333.0,
          "taker_buy_quote": 200.2835
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 27423.0,
          "close_time": 1771228799999,
          "quote_volume": 1263.1701,
          "trades": 17,
          "taker_buy_base": 10805.0,
          "taker_buy_quote": 497.5743
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0458,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0461,
          "volume": 18543.0,
          "close_time": 1771243199999,
          "quote_volume": 854.7013,
          "trades": 29,
          "taker_buy_base": 4507.0,
          "taker_buy_quote": 208.2117
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0463,
          "high": 0.0468,
          "low": 0.0456,
          "close": 0.0457,
          "volume": 52695.0,
          "close_time": 1771257599999,
          "quote_volume": 2443.8379,
          "trades": 58,
          "taker_buy_base": 1050.0,
          "taker_buy_quote": 48.4696
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0464,
          "volume": 24700.0,
          "close_time": 1771271999999,
          "quote_volume": 1139.1871,
          "trades": 28,
          "taker_buy_base": 19278.0,
          "taker_buy_quote": 889.001
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0464,
          "high": 0.0475,
          "low": 0.0464,
          "close": 0.0475,
          "volume": 25954.0,
          "close_time": 1771286399999,
          "quote_volume": 1221.3981,
          "trades": 54,
          "taker_buy_base": 6712.0,
          "taker_buy_quote": 317.2562
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 25398.0,
          "close_time": 1771300799999,
          "quote_volume": 1205.8143,
          "trades": 59,
          "taker_buy_base": 12497.0,
          "taker_buy_quote": 594.713
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 7350.0,
          "close_time": 1771315199999,
          "quote_volume": 344.4704,
          "trades": 8,
          "taker_buy_base": 5195.0,
          "taker_buy_quote": 243.6061
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 18674.0,
          "close_time": 1771329599999,
          "quote_volume": 874.4625,
          "trades": 21,
          "taker_buy_base": 13692.0,
          "taker_buy_quote": 641.3325
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0468,
          "high": 0.0472,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 8044.0,
          "close_time": 1771343999999,
          "quote_volume": 375.1844,
          "trades": 22,
          "taker_buy_base": 925.0,
          "taker_buy_quote": 43.1924
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0463,
          "close": 0.0468,
          "volume": 30304.0,
          "close_time": 1771358399999,
          "quote_volume": 1422.7111,
          "trades": 30,
          "taker_buy_base": 8887.0,
          "taker_buy_quote": 418.6594
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 19684.0,
          "close_time": 1771372799999,
          "quote_volume": 914.728,
          "trades": 33,
          "taker_buy_base": 6439.0,
          "taker_buy_quote": 299.3852
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0468,
          "high": 0.0559,
          "low": 0.0467,
          "close": 0.0513,
          "volume": 1260561.0,
          "close_time": 1771387199999,
          "quote_volume": 64507.2764,
          "trades": 1298,
          "taker_buy_base": 629436.0,
          "taker_buy_quote": 32314.9356
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0483,
          "close": 0.0488,
          "volume": 279757.0,
          "close_time": 1771401599999,
          "quote_volume": 13898.3634,
          "trades": 256,
          "taker_buy_base": 68399.0,
          "taker_buy_quote": 3416.0702
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.049,
          "high": 0.0499,
          "low": 0.048,
          "close": 0.0484,
          "volume": 86737.0,
          "close_time": 1771415999999,
          "quote_volume": 4273.0628,
          "trades": 100,
          "taker_buy_base": 43230.0,
          "taker_buy_quote": 2134.17
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0477,
          "high": 0.0482,
          "low": 0.047,
          "close": 0.0478,
          "volume": 67420.0,
          "close_time": 1771430399999,
          "quote_volume": 3202.0701,
          "trades": 225,
          "taker_buy_base": 20181.0,
          "taker_buy_quote": 960.8497
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 13908.0,
          "close_time": 1771444799999,
          "quote_volume": 653.8056,
          "trades": 45,
          "taker_buy_base": 4864.0,
          "taker_buy_quote": 229.0234
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0457,
          "close": 0.0462,
          "volume": 47893.0,
          "close_time": 1771459199999,
          "quote_volume": 2207.9715,
          "trades": 44,
          "taker_buy_base": 10597.0,
          "taker_buy_quote": 488.1808
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0441,
          "close": 0.0445,
          "volume": 96594.0,
          "close_time": 1771473599999,
          "quote_volume": 4378.504,
          "trades": 210,
          "taker_buy_base": 28968.0,
          "taker_buy_quote": 1324.0895
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0445,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 16468.0,
          "close_time": 1771487999999,
          "quote_volume": 739.6628,
          "trades": 22,
          "taker_buy_base": 12952.0,
          "taker_buy_quote": 581.8716
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 1875.0,
          "close_time": 1771502399999,
          "quote_volume": 83.5871,
          "trades": 5,
          "taker_buy_base": 515.0,
          "taker_buy_quote": 22.969
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0445,
          "high": 0.0448,
          "low": 0.0435,
          "close": 0.0438,
          "volume": 9255.0,
          "close_time": 1771516799999,
          "quote_volume": 407.2274,
          "trades": 14,
          "taker_buy_base": 3655.0,
          "taker_buy_quote": 161.0098
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0437,
          "high": 0.044,
          "low": 0.0431,
          "close": 0.0438,
          "volume": 10604.0,
          "close_time": 1771531199999,
          "quote_volume": 460.4458,
          "trades": 25,
          "taker_buy_base": 3409.0,
          "taker_buy_quote": 148.4014
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0436,
          "high": 0.0444,
          "low": 0.0436,
          "close": 0.0444,
          "volume": 8585.0,
          "close_time": 1771545599999,
          "quote_volume": 378.2197,
          "trades": 10,
          "taker_buy_base": 3261.0,
          "taker_buy_quote": 143.2691
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0444,
          "high": 0.0453,
          "low": 0.0444,
          "close": 0.0447,
          "volume": 45417.0,
          "close_time": 1771559999999,
          "quote_volume": 2037.6203,
          "trades": 41,
          "taker_buy_base": 17339.0,
          "taker_buy_quote": 778.803
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0442,
          "volume": 39765.0,
          "close_time": 1771574399999,
          "quote_volume": 1753.0695,
          "trades": 24,
          "taker_buy_base": 10230.0,
          "taker_buy_quote": 452.458
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 20864.0,
          "close_time": 1771588799999,
          "quote_volume": 920.29,
          "trades": 13,
          "taker_buy_base": 13576.0,
          "taker_buy_quote": 598.8892
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.044,
          "high": 0.0441,
          "low": 0.0426,
          "close": 0.0439,
          "volume": 78341.0,
          "close_time": 1771603199999,
          "quote_volume": 3420.9287,
          "trades": 76,
          "taker_buy_base": 22971.0,
          "taker_buy_quote": 1004.2559
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0443,
          "high": 0.0446,
          "low": 0.0438,
          "close": 0.0445,
          "volume": 38157.0,
          "close_time": 1771617599999,
          "quote_volume": 1692.3691,
          "trades": 44,
          "taker_buy_base": 20163.0,
          "taker_buy_quote": 895.5063
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0443,
          "close": 0.0447,
          "volume": 21151.0,
          "close_time": 1771631999999,
          "quote_volume": 939.5645,
          "trades": 11,
          "taker_buy_base": 13932.0,
          "taker_buy_quote": 618.9872
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 2675.0,
          "close_time": 1771646399999,
          "quote_volume": 118.6035,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 12648.0,
          "close_time": 1771660799999,
          "quote_volume": 561.5443,
          "trades": 6,
          "taker_buy_base": 847.0,
          "taker_buy_quote": 37.5799
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0442,
          "high": 0.045,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 31832.0,
          "close_time": 1771675199999,
          "quote_volume": 1422.5445,
          "trades": 19,
          "taker_buy_base": 6378.0,
          "taker_buy_quote": 285.7222
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0445,
          "high": 0.0451,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 27965.0,
          "close_time": 1771689599999,
          "quote_volume": 1245.2709,
          "trades": 55,
          "taker_buy_base": 11980.0,
          "taker_buy_quote": 534.6437
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.044,
          "high": 0.0442,
          "low": 0.0438,
          "close": 0.0441,
          "volume": 7556.0,
          "close_time": 1771703999999,
          "quote_volume": 332.4038,
          "trades": 24,
          "taker_buy_base": 3150.0,
          "taker_buy_quote": 138.6969
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0439,
          "high": 0.044,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 30026.0,
          "close_time": 1771718399999,
          "quote_volume": 1316.8432,
          "trades": 10,
          "taker_buy_base": 16054.0,
          "taker_buy_quote": 703.4724
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 27381.0,
          "close_time": 1771732799999,
          "quote_volume": 1186.7096,
          "trades": 20,
          "taker_buy_base": 8202.0,
          "taker_buy_quote": 357.3472
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.043,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.0435,
          "volume": 13521.0,
          "close_time": 1771747199999,
          "quote_volume": 580.6603,
          "trades": 18,
          "taker_buy_base": 9409.0,
          "taker_buy_quote": 403.8623
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0435,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 18483.0,
          "close_time": 1771761599999,
          "quote_volume": 797.3376,
          "trades": 29,
          "taker_buy_base": 8153.0,
          "taker_buy_quote": 351.4506
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.042,
          "close": 0.0422,
          "volume": 21643.0,
          "close_time": 1771775999999,
          "quote_volume": 912.6799,
          "trades": 20,
          "taker_buy_base": 10852.0,
          "taker_buy_quote": 458.0869
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0423,
          "high": 0.0423,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 47637.0,
          "close_time": 1771790399999,
          "quote_volume": 2000.8871,
          "trades": 17,
          "taker_buy_base": 9619.0,
          "taker_buy_quote": 403.998
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0414,
          "close": 0.0418,
          "volume": 32447.0,
          "close_time": 1771804799999,
          "quote_volume": 1352.4886,
          "trades": 39,
          "taker_buy_base": 22672.0,
          "taker_buy_quote": 944.2657
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0398,
          "close": 0.0398,
          "volume": 91956.0,
          "close_time": 1771819199999,
          "quote_volume": 3698.7257,
          "trades": 164,
          "taker_buy_base": 40947.0,
          "taker_buy_quote": 1641.3633
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.04,
          "high": 0.041,
          "low": 0.04,
          "close": 0.041,
          "volume": 26939.0,
          "close_time": 1771833599999,
          "quote_volume": 1089.9775,
          "trades": 32,
          "taker_buy_base": 24303.0,
          "taker_buy_quote": 982.7143
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 6114.0,
          "close_time": 1771847999999,
          "quote_volume": 252.0033,
          "trades": 20,
          "taker_buy_base": 5285.0,
          "taker_buy_quote": 217.8485
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 15209.0,
          "close_time": 1771862399999,
          "quote_volume": 621.8433,
          "trades": 47,
          "taker_buy_base": 7719.0,
          "taker_buy_quote": 315.8174
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0396,
          "close": 0.0401,
          "volume": 5897.0,
          "close_time": 1771876799999,
          "quote_volume": 235.2642,
          "trades": 15,
          "taker_buy_base": 1117.0,
          "taker_buy_quote": 45.0533
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.0402,
          "volume": 45865.0,
          "close_time": 1771891199999,
          "quote_volume": 1836.8562,
          "trades": 26,
          "taker_buy_base": 19428.0,
          "taker_buy_quote": 781.8504
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0403,
          "high": 0.0422,
          "low": 0.0403,
          "close": 0.042,
          "volume": 199786.0,
          "close_time": 1771905599999,
          "quote_volume": 8275.556,
          "trades": 217,
          "taker_buy_base": 89194.0,
          "taker_buy_quote": 3701.3279
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0403,
          "close": 0.0409,
          "volume": 111669.0,
          "close_time": 1771919999999,
          "quote_volume": 4629.7448,
          "trades": 132,
          "taker_buy_base": 39103.0,
          "taker_buy_quote": 1625.0042
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 97357.0,
          "close_time": 1771934399999,
          "quote_volume": 3877.2249,
          "trades": 98,
          "taker_buy_base": 19443.0,
          "taker_buy_quote": 773.0334
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 72141.0,
          "close_time": 1771948799999,
          "quote_volume": 2874.8719,
          "trades": 40,
          "taker_buy_base": 32139.0,
          "taker_buy_quote": 1283.0674
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 20549.0,
          "close_time": 1771963199999,
          "quote_volume": 821.6542,
          "trades": 33,
          "taker_buy_base": 13148.0,
          "taker_buy_quote": 526.2442
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.04,
          "volume": 20585.0,
          "close_time": 1771977599999,
          "quote_volume": 823.2958,
          "trades": 26,
          "taker_buy_base": 12907.0,
          "taker_buy_quote": 516.3939
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0404,
          "high": 0.0429,
          "low": 0.0404,
          "close": 0.0417,
          "volume": 442934.0,
          "close_time": 1771991999999,
          "quote_volume": 18462.4842,
          "trades": 298,
          "taker_buy_base": 248948.0,
          "taker_buy_quote": 10378.6369
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0415,
          "high": 0.0419,
          "low": 0.041,
          "close": 0.0419,
          "volume": 39849.0,
          "close_time": 1772006399999,
          "quote_volume": 1647.5516,
          "trades": 37,
          "taker_buy_base": 13805.0,
          "taker_buy_quote": 574.9574
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0419,
          "high": 0.0436,
          "low": 0.0416,
          "close": 0.043,
          "volume": 138904.0,
          "close_time": 1772020799999,
          "quote_volume": 5930.4136,
          "trades": 143,
          "taker_buy_base": 85201.0,
          "taker_buy_quote": 3644.437
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.043,
          "high": 0.0438,
          "low": 0.0422,
          "close": 0.0438,
          "volume": 187286.0,
          "close_time": 1772035199999,
          "quote_volume": 8025.6038,
          "trades": 160,
          "taker_buy_base": 59484.0,
          "taker_buy_quote": 2558.6759
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0437,
          "high": 0.0447,
          "low": 0.0437,
          "close": 0.0447,
          "volume": 76900.0,
          "close_time": 1772049599999,
          "quote_volume": 3383.813,
          "trades": 136,
          "taker_buy_base": 42208.0,
          "taker_buy_quote": 1866.1318
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 308334.0,
          "close_time": 1772063999999,
          "quote_volume": 13664.7472,
          "trades": 83,
          "taker_buy_base": 249927.0,
          "taker_buy_quote": 11085.8217
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0437,
          "high": 0.0449,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 296656.0,
          "close_time": 1772078399999,
          "quote_volume": 13093.9403,
          "trades": 193,
          "taker_buy_base": 137506.0,
          "taker_buy_quote": 6094.8105
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 44586.0,
          "close_time": 1772092799999,
          "quote_volume": 1923.9249,
          "trades": 34,
          "taker_buy_base": 27586.0,
          "taker_buy_quote": 1190.0234
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0423,
          "high": 0.0432,
          "low": 0.0423,
          "close": 0.043,
          "volume": 100040.0,
          "close_time": 1772107199999,
          "quote_volume": 4274.8404,
          "trades": 103,
          "taker_buy_base": 70299.0,
          "taker_buy_quote": 3008.7628
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0429,
          "high": 0.0429,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 27726.0,
          "close_time": 1772121599999,
          "quote_volume": 1188.0984,
          "trades": 60,
          "taker_buy_base": 13449.0,
          "taker_buy_quote": 576.7782
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0427,
          "high": 0.0433,
          "low": 0.042,
          "close": 0.043,
          "volume": 26401.0,
          "close_time": 1772135999999,
          "quote_volume": 1127.5727,
          "trades": 71,
          "taker_buy_base": 13330.0,
          "taker_buy_quote": 572.3815
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.043,
          "close": 0.0431,
          "volume": 18179.0,
          "close_time": 1772150399999,
          "quote_volume": 783.1586,
          "trades": 53,
          "taker_buy_base": 6627.0,
          "taker_buy_quote": 285.785
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0433,
          "high": 0.045,
          "low": 0.0426,
          "close": 0.0437,
          "volume": 297917.0,
          "close_time": 1772164799999,
          "quote_volume": 12954.9237,
          "trades": 258,
          "taker_buy_base": 107719.0,
          "taker_buy_quote": 4694.7823
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0436,
          "high": 0.0443,
          "low": 0.0436,
          "close": 0.0443,
          "volume": 41881.0,
          "close_time": 1772179199999,
          "quote_volume": 1831.4635,
          "trades": 105,
          "taker_buy_base": 2960.0,
          "taker_buy_quote": 129.5706
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0441,
          "high": 0.0445,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 86721.0,
          "close_time": 1772193599999,
          "quote_volume": 3827.3555,
          "trades": 105,
          "taker_buy_base": 19379.0,
          "taker_buy_quote": 858.6888
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0434,
          "high": 0.0438,
          "low": 0.0432,
          "close": 0.0437,
          "volume": 60127.0,
          "close_time": 1772207999999,
          "quote_volume": 2613.2668,
          "trades": 66,
          "taker_buy_base": 28607.0,
          "taker_buy_quote": 1243.4232
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.044,
          "high": 0.0443,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 45601.0,
          "close_time": 1772222399999,
          "quote_volume": 2007.3762,
          "trades": 43,
          "taker_buy_base": 16697.0,
          "taker_buy_quote": 733.4454
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0429,
          "close": 0.0437,
          "volume": 56458.0,
          "close_time": 1772236799999,
          "quote_volume": 2446.5273,
          "trades": 61,
          "taker_buy_base": 27353.0,
          "taker_buy_quote": 1186.2581
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.043,
          "close": 0.043,
          "volume": 13528.0,
          "close_time": 1772251199999,
          "quote_volume": 584.0068,
          "trades": 21,
          "taker_buy_base": 3226.0,
          "taker_buy_quote": 139.1674
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0424,
          "high": 0.0425,
          "low": 0.0409,
          "close": 0.0414,
          "volume": 162768.0,
          "close_time": 1772265599999,
          "quote_volume": 6761.8936,
          "trades": 98,
          "taker_buy_base": 83478.0,
          "taker_buy_quote": 3443.8491
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.04,
          "close": 0.0401,
          "volume": 98057.0,
          "close_time": 1772279999999,
          "quote_volume": 3940.0931,
          "trades": 82,
          "taker_buy_base": 39468.0,
          "taker_buy_quote": 1590.9781
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0402,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.041,
          "volume": 94709.0,
          "close_time": 1772294399999,
          "quote_volume": 3841.965,
          "trades": 83,
          "taker_buy_base": 55408.0,
          "taker_buy_quote": 2248.6068
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0413,
          "high": 0.0426,
          "low": 0.0413,
          "close": 0.0423,
          "volume": 27969.0,
          "close_time": 1772308799999,
          "quote_volume": 1166.4723,
          "trades": 64,
          "taker_buy_base": 9407.0,
          "taker_buy_quote": 394.4964
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0428,
          "high": 0.0436,
          "low": 0.0427,
          "close": 0.0436,
          "volume": 48873.0,
          "close_time": 1772323199999,
          "quote_volume": 2107.7261,
          "trades": 74,
          "taker_buy_base": 22591.0,
          "taker_buy_quote": 972.8231
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0433,
          "high": 0.0447,
          "low": 0.0427,
          "close": 0.044,
          "volume": 239936.0,
          "close_time": 1772337599999,
          "quote_volume": 10529.6292,
          "trades": 243,
          "taker_buy_base": 83028.0,
          "taker_buy_quote": 3642.6982
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0439,
          "high": 0.0445,
          "low": 0.0432,
          "close": 0.0445,
          "volume": 54497.0,
          "close_time": 1772351999999,
          "quote_volume": 2387.3678,
          "trades": 53,
          "taker_buy_base": 21922.0,
          "taker_buy_quote": 965.2687
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 31635.0,
          "close_time": 1772366399999,
          "quote_volume": 1391.3867,
          "trades": 41,
          "taker_buy_base": 14181.0,
          "taker_buy_quote": 621.2117
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0435,
          "high": 0.044,
          "low": 0.043,
          "close": 0.0438,
          "volume": 153906.0,
          "close_time": 1772380799999,
          "quote_volume": 6714.3144,
          "trades": 231,
          "taker_buy_base": 97033.0,
          "taker_buy_quote": 4229.5716
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.043,
          "close": 0.0431,
          "volume": 60547.0,
          "close_time": 1772395199999,
          "quote_volume": 2614.2226,
          "trades": 58,
          "taker_buy_base": 16074.0,
          "taker_buy_quote": 694.616
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0423,
          "high": 0.0435,
          "low": 0.042,
          "close": 0.0431,
          "volume": 58154.0,
          "close_time": 1772409599999,
          "quote_volume": 2496.7058,
          "trades": 61,
          "taker_buy_base": 34762.0,
          "taker_buy_quote": 1494.841
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0432,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0437,
          "volume": 25457.0,
          "close_time": 1772423999999,
          "quote_volume": 1108.8087,
          "trades": 49,
          "taker_buy_base": 18201.0,
          "taker_buy_quote": 793.836
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 27881.0,
          "close_time": 1772438399999,
          "quote_volume": 1211.2202,
          "trades": 60,
          "taker_buy_base": 17484.0,
          "taker_buy_quote": 762.0134
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0431,
          "high": 0.0437,
          "low": 0.0428,
          "close": 0.0435,
          "volume": 96947.0,
          "close_time": 1772452799999,
          "quote_volume": 4207.3885,
          "trades": 128,
          "taker_buy_base": 5924.0,
          "taker_buy_quote": 256.4833
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0434,
          "high": 0.0448,
          "low": 0.0433,
          "close": 0.0442,
          "volume": 107743.0,
          "close_time": 1772467199999,
          "quote_volume": 4746.1219,
          "trades": 136,
          "taker_buy_base": 36168.0,
          "taker_buy_quote": 1588.3937
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0437,
          "close": 0.044,
          "volume": 28253.0,
          "close_time": 1772481599999,
          "quote_volume": 1246.6475,
          "trades": 25,
          "taker_buy_base": 10433.0,
          "taker_buy_quote": 457.935
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0436,
          "high": 0.0442,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 42576.0,
          "close_time": 1772495999999,
          "quote_volume": 1857.0247,
          "trades": 40,
          "taker_buy_base": 24956.0,
          "taker_buy_quote": 1087.2536
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0433,
          "high": 0.0469,
          "low": 0.0427,
          "close": 0.043,
          "volume": 485048.0,
          "close_time": 1772510399999,
          "quote_volume": 21511.0828,
          "trades": 438,
          "taker_buy_base": 211943.0,
          "taker_buy_quote": 9502.8549
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 32223.0,
          "close_time": 1772524799999,
          "quote_volume": 1373.9128,
          "trades": 83,
          "taker_buy_base": 13753.0,
          "taker_buy_quote": 587.2413
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.0419,
          "close": 0.042,
          "volume": 36302.0,
          "close_time": 1772539199999,
          "quote_volume": 1532.682,
          "trades": 38,
          "taker_buy_base": 22804.0,
          "taker_buy_quote": 962.3872
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0415,
          "close": 0.0424,
          "volume": 47548.0,
          "close_time": 1772553599999,
          "quote_volume": 2010.5491,
          "trades": 64,
          "taker_buy_base": 21193.0,
          "taker_buy_quote": 897.5079
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0423,
          "high": 0.0432,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 43287.0,
          "close_time": 1772567999999,
          "quote_volume": 1854.096,
          "trades": 50,
          "taker_buy_base": 12426.0,
          "taker_buy_quote": 533.1381
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0424,
          "high": 0.0427,
          "low": 0.0424,
          "close": 0.0425,
          "volume": 16467.0,
          "close_time": 1772582399999,
          "quote_volume": 701.7155,
          "trades": 12,
          "taker_buy_base": 10467.0,
          "taker_buy_quote": 446.7155
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 57881.0,
          "close_time": 1772596799999,
          "quote_volume": 2438.0494,
          "trades": 42,
          "taker_buy_base": 27977.0,
          "taker_buy_quote": 1179.8607
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0418,
          "high": 0.042,
          "low": 0.0417,
          "close": 0.0419,
          "volume": 33575.0,
          "close_time": 1772611199999,
          "quote_volume": 1405.2927,
          "trades": 13,
          "taker_buy_base": 1785.0,
          "taker_buy_quote": 74.7915
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0424,
          "high": 0.0434,
          "low": 0.0423,
          "close": 0.0432,
          "volume": 7774.0,
          "close_time": 1772625599999,
          "quote_volume": 332.0655,
          "trades": 20,
          "taker_buy_base": 5415.0,
          "taker_buy_quote": 230.8694
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.043,
          "high": 0.0443,
          "low": 0.043,
          "close": 0.0443,
          "volume": 72936.0,
          "close_time": 1772639999999,
          "quote_volume": 3178.5104,
          "trades": 28,
          "taker_buy_base": 35635.0,
          "taker_buy_quote": 1554.3514
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0439,
          "close": 0.0444,
          "volume": 44828.0,
          "close_time": 1772654399999,
          "quote_volume": 1976.1374,
          "trades": 17,
          "taker_buy_base": 18822.0,
          "taker_buy_quote": 828.5302
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0439,
          "close": 0.0441,
          "volume": 36978.0,
          "close_time": 1772668799999,
          "quote_volume": 1656.7878,
          "trades": 18,
          "taker_buy_base": 25176.0,
          "taker_buy_quote": 1128.2694
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0437,
          "close": 0.0437,
          "volume": 16694.0,
          "close_time": 1772683199999,
          "quote_volume": 733.5403,
          "trades": 13,
          "taker_buy_base": 2096.0,
          "taker_buy_quote": 92.4619
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0437,
          "close": 0.04372,
          "volume": 20609.0,
          "close_time": 1772697599999,
          "quote_volume": 902.16961,
          "trades": 13,
          "taker_buy_base": 11660.0,
          "taker_buy_quote": 510.5785
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.04361,
          "high": 0.04402,
          "low": 0.04344,
          "close": 0.04345,
          "volume": 54490.0,
          "close_time": 1772711999999,
          "quote_volume": 2383.89228,
          "trades": 62,
          "taker_buy_base": 30459.0,
          "taker_buy_quote": 1332.66243
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0435,
          "high": 0.04375,
          "low": 0.04283,
          "close": 0.04283,
          "volume": 73068.0,
          "close_time": 1772726399999,
          "quote_volume": 3167.45852,
          "trades": 233,
          "taker_buy_base": 27853.0,
          "taker_buy_quote": 1206.74888
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.04273,
          "high": 0.04281,
          "low": 0.04223,
          "close": 0.0424,
          "volume": 190248.0,
          "close_time": 1772740799999,
          "quote_volume": 8081.64067,
          "trades": 215,
          "taker_buy_base": 95692.0,
          "taker_buy_quote": 4064.83579
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.04243,
          "high": 0.04308,
          "low": 0.04242,
          "close": 0.04273,
          "volume": 84623.0,
          "close_time": 1772755199999,
          "quote_volume": 3622.31508,
          "trades": 133,
          "taker_buy_base": 40001.0,
          "taker_buy_quote": 1711.30902
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0427,
          "high": 0.04295,
          "low": 0.04251,
          "close": 0.04275,
          "volume": 102744.0,
          "close_time": 1772769599999,
          "quote_volume": 4393.39707,
          "trades": 163,
          "taker_buy_base": 41126.0,
          "taker_buy_quote": 1758.58986
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.04216,
          "close": 0.04235,
          "volume": 98714.0,
          "close_time": 1772783999999,
          "quote_volume": 4180.42768,
          "trades": 159,
          "taker_buy_base": 43277.0,
          "taker_buy_quote": 1832.13458
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.04233,
          "high": 0.04244,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 161826.0,
          "close_time": 1772798399999,
          "quote_volume": 6800.92001,
          "trades": 291,
          "taker_buy_base": 63219.0,
          "taker_buy_quote": 2658.35931
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.04174,
          "high": 0.04223,
          "low": 0.04081,
          "close": 0.04082,
          "volume": 116608.0,
          "close_time": 1772812799999,
          "quote_volume": 4845.5178,
          "trades": 205,
          "taker_buy_base": 38983.0,
          "taker_buy_quote": 1618.50953
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.04084,
          "high": 0.04138,
          "low": 0.04044,
          "close": 0.04121,
          "volume": 29084.0,
          "close_time": 1772827199999,
          "quote_volume": 1188.83038,
          "trades": 68,
          "taker_buy_base": 11464.0,
          "taker_buy_quote": 469.41099
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.04127,
          "high": 0.04127,
          "low": 0.041,
          "close": 0.04106,
          "volume": 47188.0,
          "close_time": 1772841599999,
          "quote_volume": 1942.64426,
          "trades": 130,
          "taker_buy_base": 7352.0,
          "taker_buy_quote": 302.76797
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.04104,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.04098,
          "volume": 71499.0,
          "close_time": 1772855999999,
          "quote_volume": 2926.18783,
          "trades": 174,
          "taker_buy_base": 25539.0,
          "taker_buy_quote": 1045.47779
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.04092,
          "high": 0.041,
          "low": 0.04061,
          "close": 0.04066,
          "volume": 96651.0,
          "close_time": 1772870399999,
          "quote_volume": 3946.59243,
          "trades": 113,
          "taker_buy_base": 5575.0,
          "taker_buy_quote": 227.44652
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.04083,
          "high": 0.0413,
          "low": 0.04079,
          "close": 0.04103,
          "volume": 17672.0,
          "close_time": 1772884799999,
          "quote_volume": 726.48793,
          "trades": 55,
          "taker_buy_base": 11974.0,
          "taker_buy_quote": 492.90693
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.04107,
          "high": 0.04107,
          "low": 0.04048,
          "close": 0.0406,
          "volume": 58038.0,
          "close_time": 1772899199999,
          "quote_volume": 2361.35067,
          "trades": 167,
          "taker_buy_base": 13121.0,
          "taker_buy_quote": 535.24456
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.04068,
          "high": 0.04102,
          "low": 0.04052,
          "close": 0.04055,
          "volume": 40946.0,
          "close_time": 1772913599999,
          "quote_volume": 1667.833,
          "trades": 131,
          "taker_buy_base": 17234.0,
          "taker_buy_quote": 702.63228
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.04053,
          "high": 0.04065,
          "low": 0.03968,
          "close": 0.04006,
          "volume": 64467.0,
          "close_time": 1772927999999,
          "quote_volume": 2587.44577,
          "trades": 141,
          "taker_buy_base": 26041.0,
          "taker_buy_quote": 1043.40451
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.04001,
          "high": 0.0404,
          "low": 0.03987,
          "close": 0.03987,
          "volume": 36402.0,
          "close_time": 1772942399999,
          "quote_volume": 1462.10397,
          "trades": 80,
          "taker_buy_base": 27590.0,
          "taker_buy_quote": 1109.11167
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.03982,
          "high": 0.04034,
          "low": 0.03971,
          "close": 0.04034,
          "volume": 75469.0,
          "close_time": 1772956799999,
          "quote_volume": 3012.83138,
          "trades": 54,
          "taker_buy_base": 51173.0,
          "taker_buy_quote": 2044.02305
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.04024,
          "high": 0.04024,
          "low": 0.04005,
          "close": 0.04005,
          "volume": 12505.0,
          "close_time": 1772971199999,
          "quote_volume": 501.06719,
          "trades": 7,
          "taker_buy_base": 10391.0,
          "taker_buy_quote": 416.15955
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.03988,
          "high": 0.04,
          "low": 0.03921,
          "close": 0.03921,
          "volume": 20149.0,
          "close_time": 1772985599999,
          "quote_volume": 799.23462,
          "trades": 50,
          "taker_buy_base": 5547.0,
          "taker_buy_quote": 219.3739
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.03931,
          "high": 0.03942,
          "low": 0.03911,
          "close": 0.03937,
          "volume": 34919.0,
          "close_time": 1772999999999,
          "quote_volume": 1373.01615,
          "trades": 29,
          "taker_buy_base": 17812.0,
          "taker_buy_quote": 700.13823
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.03959,
          "high": 0.03962,
          "low": 0.03891,
          "close": 0.0391,
          "volume": 33655.0,
          "close_time": 1773014399999,
          "quote_volume": 1322.42986,
          "trades": 44,
          "taker_buy_base": 3701.0,
          "taker_buy_quote": 145.33646
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03926,
          "high": 0.0398,
          "low": 0.03909,
          "close": 0.0394,
          "volume": 17141.0,
          "close_time": 1773028799999,
          "quote_volume": 673.98983,
          "trades": 66,
          "taker_buy_base": 8008.0,
          "taker_buy_quote": 314.14802
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.03963,
          "high": 0.04022,
          "low": 0.03963,
          "close": 0.03988,
          "volume": 40106.0,
          "close_time": 1773043199999,
          "quote_volume": 1602.58521,
          "trades": 48,
          "taker_buy_base": 5583.0,
          "taker_buy_quote": 222.79574
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.03977,
          "high": 0.03988,
          "low": 0.03946,
          "close": 0.03955,
          "volume": 6551.0,
          "close_time": 1773057599999,
          "quote_volume": 259.62911,
          "trades": 15,
          "taker_buy_base": 134.0,
          "taker_buy_quote": 5.31712
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.03968,
          "high": 0.0401,
          "low": 0.03968,
          "close": 0.03982,
          "volume": 33815.0,
          "close_time": 1773071999999,
          "quote_volume": 1348.56426,
          "trades": 107,
          "taker_buy_base": 6871.0,
          "taker_buy_quote": 274.4706
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.03987,
          "high": 0.04031,
          "low": 0.03968,
          "close": 0.03995,
          "volume": 36785.0,
          "close_time": 1773086399999,
          "quote_volume": 1465.51013,
          "trades": 46,
          "taker_buy_base": 12560.0,
          "taker_buy_quote": 502.96272
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.03997,
          "high": 0.03997,
          "low": 0.03959,
          "close": 0.03982,
          "volume": 63716.0,
          "close_time": 1773100799999,
          "quote_volume": 2538.52156,
          "trades": 202,
          "taker_buy_base": 20781.0,
          "taker_buy_quote": 828.74331
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03972,
          "high": 0.04024,
          "low": 0.03965,
          "close": 0.0401,
          "volume": 22385.0,
          "close_time": 1773115199999,
          "quote_volume": 891.96439,
          "trades": 53,
          "taker_buy_base": 5361.0,
          "taker_buy_quote": 214.86687
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.03996,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 55823.0,
          "close_time": 1773129599999,
          "quote_volume": 2242.44585,
          "trades": 115,
          "taker_buy_base": 6449.0,
          "taker_buy_quote": 259.33113
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.04041,
          "high": 0.04047,
          "low": 0.04031,
          "close": 0.04031,
          "volume": 26525.0,
          "close_time": 1773143999999,
          "quote_volume": 1071.54981,
          "trades": 16,
          "taker_buy_base": 1412.0,
          "taker_buy_quote": 57.02843
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.04031,
          "high": 0.04105,
          "low": 0.04008,
          "close": 0.04077,
          "volume": 32094.0,
          "close_time": 1773158399999,
          "quote_volume": 1297.80052,
          "trades": 87,
          "taker_buy_base": 7752.0,
          "taker_buy_quote": 315.34366
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.04097,
          "high": 0.04102,
          "low": 0.04015,
          "close": 0.04017,
          "volume": 14251.0,
          "close_time": 1773172799999,
          "quote_volume": 576.88758,
          "trades": 49,
          "taker_buy_base": 4379.0,
          "taker_buy_quote": 178.3554
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.04039,
          "high": 0.04048,
          "low": 0.03994,
          "close": 0.04013,
          "volume": 77970.0,
          "close_time": 1773187199999,
          "quote_volume": 3139.44637,
          "trades": 223,
          "taker_buy_base": 10081.0,
          "taker_buy_quote": 406.32106
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.04012,
          "high": 0.04043,
          "low": 0.04005,
          "close": 0.04041,
          "volume": 119495.0,
          "close_time": 1773201599999,
          "quote_volume": 4803.16348,
          "trades": 267,
          "taker_buy_base": 29323.0,
          "taker_buy_quote": 1181.26244
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0406,
          "high": 0.04208,
          "low": 0.04053,
          "close": 0.04082,
          "volume": 641845.0,
          "close_time": 1773215999999,
          "quote_volume": 26650.5844,
          "trades": 538,
          "taker_buy_base": 196906.0,
          "taker_buy_quote": 8153.85855
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0409,
          "high": 0.04108,
          "low": 0.04061,
          "close": 0.04076,
          "volume": 129719.0,
          "close_time": 1773230399999,
          "quote_volume": 5298.63428,
          "trades": 167,
          "taker_buy_base": 36622.0,
          "taker_buy_quote": 1497.84623
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0407,
          "high": 0.0418,
          "low": 0.04068,
          "close": 0.04145,
          "volume": 102591.0,
          "close_time": 1773244799999,
          "quote_volume": 4226.87984,
          "trades": 271,
          "taker_buy_base": 61238.0,
          "taker_buy_quote": 2523.23501
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.04143,
          "high": 0.04179,
          "low": 0.04113,
          "close": 0.04166,
          "volume": 93812.0,
          "close_time": 1773259199999,
          "quote_volume": 3894.39754,
          "trades": 264,
          "taker_buy_base": 53776.0,
          "taker_buy_quote": 2234.4038
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.04171,
          "high": 0.04191,
          "low": 0.04136,
          "close": 0.0414,
          "volume": 87154.0,
          "close_time": 1773273599999,
          "quote_volume": 3636.07398,
          "trades": 143,
          "taker_buy_base": 58015.0,
          "taker_buy_quote": 2421.83666
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0414,
          "high": 0.04207,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 119956.0,
          "close_time": 1773287999999,
          "quote_volume": 4978.84899,
          "trades": 210,
          "taker_buy_base": 43329.0,
          "taker_buy_quote": 1808.58443
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0411,
          "high": 0.04114,
          "low": 0.04079,
          "close": 0.04103,
          "volume": 72569.0,
          "close_time": 1773302399999,
          "quote_volume": 2969.2911,
          "trades": 340,
          "taker_buy_base": 35533.0,
          "taker_buy_quote": 1454.49709
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.04105,
          "high": 0.04151,
          "low": 0.04097,
          "close": 0.04145,
          "volume": 64721.0,
          "close_time": 1773316799999,
          "quote_volume": 2666.78544,
          "trades": 230,
          "taker_buy_base": 33305.0,
          "taker_buy_quote": 1374.12502
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.04144,
          "high": 0.04148,
          "low": 0.04094,
          "close": 0.04123,
          "volume": 35311.0,
          "close_time": 1773331199999,
          "quote_volume": 1457.30545,
          "trades": 99,
          "taker_buy_base": 21631.0,
          "taker_buy_quote": 891.45118
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.04119,
          "high": 0.04184,
          "low": 0.04108,
          "close": 0.04171,
          "volume": 114311.0,
          "close_time": 1773345599999,
          "quote_volume": 4754.82573,
          "trades": 295,
          "taker_buy_base": 55034.0,
          "taker_buy_quote": 2288.41888
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.04167,
          "high": 0.04192,
          "low": 0.04147,
          "close": 0.0418,
          "volume": 46320.0,
          "close_time": 1773359999999,
          "quote_volume": 1929.76369,
          "trades": 204,
          "taker_buy_base": 13361.0,
          "taker_buy_quote": 557.55921
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.04177,
          "high": 0.04213,
          "low": 0.04162,
          "close": 0.04197,
          "volume": 92058.0,
          "close_time": 1773374399999,
          "quote_volume": 3849.65782,
          "trades": 286,
          "taker_buy_base": 17943.0,
          "taker_buy_quote": 749.87754
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.04195,
          "high": 0.04197,
          "low": 0.04172,
          "close": 0.04188,
          "volume": 85449.0,
          "close_time": 1773388799999,
          "quote_volume": 3577.31719,
          "trades": 297,
          "taker_buy_base": 36105.0,
          "taker_buy_quote": 1513.0667
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.04181,
          "high": 0.04227,
          "low": 0.04176,
          "close": 0.04216,
          "volume": 166182.0,
          "close_time": 1773403199999,
          "quote_volume": 6985.30488,
          "trades": 217,
          "taker_buy_base": 89443.0,
          "taker_buy_quote": 3755.71038
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.04225,
          "high": 0.04351,
          "low": 0.04209,
          "close": 0.04286,
          "volume": 193897.0,
          "close_time": 1773417599999,
          "quote_volume": 8328.07559,
          "trades": 441,
          "taker_buy_base": 122200.0,
          "taker_buy_quote": 5255.14092
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.04278,
          "high": 0.04284,
          "low": 0.0423,
          "close": 0.04236,
          "volume": 166456.0,
          "close_time": 1773431999999,
          "quote_volume": 7076.02613,
          "trades": 486,
          "taker_buy_base": 80437.0,
          "taker_buy_quote": 3417.68072
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.04235,
          "high": 0.04241,
          "low": 0.04183,
          "close": 0.04204,
          "volume": 115430.0,
          "close_time": 1773446399999,
          "quote_volume": 4879.73235,
          "trades": 149,
          "taker_buy_base": 61302.0,
          "taker_buy_quote": 2592.18059
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.04204,
          "high": 0.04275,
          "low": 0.0419,
          "close": 0.0427,
          "volume": 51047.0,
          "close_time": 1773460799999,
          "quote_volume": 2164.47987,
          "trades": 65,
          "taker_buy_base": 20065.0,
          "taker_buy_quote": 850.45172
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0426,
          "high": 0.04263,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 26671.0,
          "close_time": 1773475199999,
          "quote_volume": 1120.44207,
          "trades": 38,
          "taker_buy_base": 3861.0,
          "taker_buy_quote": 162.70237
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.04091,
          "volume": 51600.0,
          "close_time": 1773489599999,
          "quote_volume": 2109.37874,
          "trades": 20,
          "taker_buy_base": 11329.0,
          "taker_buy_quote": 464.64633
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.04064,
          "high": 0.04085,
          "low": 0.04027,
          "close": 0.04027,
          "volume": 174763.0,
          "close_time": 1773503999999,
          "quote_volume": 7099.87032,
          "trades": 67,
          "taker_buy_base": 9087.0,
          "taker_buy_quote": 368.12921
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.04023,
          "high": 0.04081,
          "low": 0.04023,
          "close": 0.04045,
          "volume": 27119.0,
          "close_time": 1773518399999,
          "quote_volume": 1101.93034,
          "trades": 53,
          "taker_buy_base": 26233.0,
          "taker_buy_quote": 1066.15268
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.04052,
          "high": 0.04052,
          "low": 0.04036,
          "close": 0.0405,
          "volume": 1399.0,
          "close_time": 1773532799999,
          "quote_volume": 56.59514,
          "trades": 5,
          "taker_buy_base": 690.0,
          "taker_buy_quote": 27.9529
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.04069,
          "high": 0.04118,
          "low": 0.04026,
          "close": 0.04118,
          "volume": 25387.0,
          "close_time": 1773547199999,
          "quote_volume": 1038.55889,
          "trades": 29,
          "taker_buy_base": 15210.0,
          "taker_buy_quote": 624.1606
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.04121,
          "high": 0.04287,
          "low": 0.04121,
          "close": 0.042,
          "volume": 314935.0,
          "close_time": 1773561599999,
          "quote_volume": 13361.45274,
          "trades": 353,
          "taker_buy_base": 200818.0,
          "taker_buy_quote": 8543.12161
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0418,
          "high": 0.04521,
          "low": 0.04138,
          "close": 0.04256,
          "volume": 1353333.0,
          "close_time": 1773575999999,
          "quote_volume": 58952.22396,
          "trades": 992,
          "taker_buy_base": 741654.0,
          "taker_buy_quote": 32509.81669
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.04251,
          "high": 0.04292,
          "low": 0.0418,
          "close": 0.04292,
          "volume": 282723.0,
          "close_time": 1773590399999,
          "quote_volume": 11959.34159,
          "trades": 287,
          "taker_buy_base": 85608.0,
          "taker_buy_quote": 3628.61052
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.04281,
          "high": 0.04404,
          "low": 0.04256,
          "close": 0.043,
          "volume": 717039.0,
          "close_time": 1773604799999,
          "quote_volume": 31013.17176,
          "trades": 554,
          "taker_buy_base": 364938.0,
          "taker_buy_quote": 15831.13397
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.04289,
          "high": 0.04321,
          "low": 0.04268,
          "close": 0.04316,
          "volume": 82147.0,
          "close_time": 1773619199999,
          "quote_volume": 3527.99044,
          "trades": 74,
          "taker_buy_base": 35306.0,
          "taker_buy_quote": 1516.88539
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.04328,
          "high": 0.04607,
          "low": 0.04286,
          "close": 0.04423,
          "volume": 1058596.0,
          "close_time": 1773633599999,
          "quote_volume": 46883.50221,
          "trades": 895,
          "taker_buy_base": 496108.0,
          "taker_buy_quote": 22022.93854
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.04417,
          "high": 0.04417,
          "low": 0.04361,
          "close": 0.04393,
          "volume": 92844.0,
          "close_time": 1773647999999,
          "quote_volume": 4064.63078,
          "trades": 112,
          "taker_buy_base": 37683.0,
          "taker_buy_quote": 1651.9247
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.04396,
          "high": 0.04413,
          "low": 0.0436,
          "close": 0.04406,
          "volume": 79394.0,
          "close_time": 1773662399999,
          "quote_volume": 3482.50158,
          "trades": 130,
          "taker_buy_base": 23376.0,
          "taker_buy_quote": 1026.94589
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.04398,
          "high": 0.04471,
          "low": 0.04328,
          "close": 0.04356,
          "volume": 372302.0,
          "close_time": 1773676799999,
          "quote_volume": 16417.46716,
          "trades": 389,
          "taker_buy_base": 191710.0,
          "taker_buy_quote": 8477.95818
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.04357,
          "high": 0.04423,
          "low": 0.04355,
          "close": 0.04398,
          "volume": 126651.0,
          "close_time": 1773691199999,
          "quote_volume": 5570.12869,
          "trades": 144,
          "taker_buy_base": 80126.0,
          "taker_buy_quote": 3526.27497
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.04401,
          "high": 0.0444,
          "low": 0.04398,
          "close": 0.0441,
          "volume": 71330.0,
          "close_time": 1773705599999,
          "quote_volume": 3150.8535,
          "trades": 100,
          "taker_buy_base": 20194.0,
          "taker_buy_quote": 893.03447
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.04412,
          "high": 0.04455,
          "low": 0.04378,
          "close": 0.04387,
          "volume": 255869.0,
          "close_time": 1773719999999,
          "quote_volume": 11271.03521,
          "trades": 294,
          "taker_buy_base": 105302.0,
          "taker_buy_quote": 4646.17538
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.04397,
          "high": 0.04416,
          "low": 0.0436,
          "close": 0.04403,
          "volume": 179431.0,
          "close_time": 1773734399999,
          "quote_volume": 7887.78991,
          "trades": 208,
          "taker_buy_base": 96232.0,
          "taker_buy_quote": 4230.37771
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.04405,
          "high": 0.04582,
          "low": 0.04399,
          "close": 0.04516,
          "volume": 218632.0,
          "close_time": 1773748799999,
          "quote_volume": 9838.62849,
          "trades": 261,
          "taker_buy_base": 112391.0,
          "taker_buy_quote": 5054.65927
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.04495,
          "high": 0.04574,
          "low": 0.04467,
          "close": 0.0456,
          "volume": 296946.0,
          "close_time": 1773763199999,
          "quote_volume": 13418.27682,
          "trades": 385,
          "taker_buy_base": 91722.0,
          "taker_buy_quote": 4151.96159
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.04565,
          "high": 0.04687,
          "low": 0.04546,
          "close": 0.04615,
          "volume": 259982.0,
          "close_time": 1773777599999,
          "quote_volume": 11990.93587,
          "trades": 329,
          "taker_buy_base": 141817.0,
          "taker_buy_quote": 6525.66711
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0462,
          "high": 0.04635,
          "low": 0.04537,
          "close": 0.04553,
          "volume": 295699.0,
          "close_time": 1773791999999,
          "quote_volume": 13526.26594,
          "trades": 322,
          "taker_buy_base": 93281.0,
          "taker_buy_quote": 4270.49547
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.04554,
          "high": 0.0456,
          "low": 0.04489,
          "close": 0.04526,
          "volume": 101446.0,
          "close_time": 1773806399999,
          "quote_volume": 4596.32432,
          "trades": 156,
          "taker_buy_base": 71888.0,
          "taker_buy_quote": 3260.61662
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.04513,
          "high": 0.04594,
          "low": 0.04512,
          "close": 0.04558,
          "volume": 63123.0,
          "close_time": 1773820799999,
          "quote_volume": 2876.39531,
          "trades": 143,
          "taker_buy_base": 24383.0,
          "taker_buy_quote": 1111.32039
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0456,
          "high": 0.04585,
          "low": 0.04429,
          "close": 0.0443,
          "volume": 49732.0,
          "close_time": 1773835199999,
          "quote_volume": 2256.34904,
          "trades": 100,
          "taker_buy_base": 21760.0,
          "taker_buy_quote": 989.78254
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.04429,
          "high": 0.04433,
          "low": 0.04293,
          "close": 0.04311,
          "volume": 435979.0,
          "close_time": 1773849599999,
          "quote_volume": 18815.54316,
          "trades": 580,
          "taker_buy_base": 363491.0,
          "taker_buy_quote": 15656.31975
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.04305,
          "high": 0.04389,
          "low": 0.04296,
          "close": 0.04354,
          "volume": 65629.0,
          "close_time": 1773863999999,
          "quote_volume": 2852.82755,
          "trades": 239,
          "taker_buy_base": 33371.0,
          "taker_buy_quote": 1451.17285
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.04347,
          "high": 0.0439,
          "low": 0.04326,
          "close": 0.04353,
          "volume": 38035.0,
          "close_time": 1773878399999,
          "quote_volume": 1660.23071,
          "trades": 160,
          "taker_buy_base": 22148.0,
          "taker_buy_quote": 966.8884
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.04355,
          "high": 0.04403,
          "low": 0.04332,
          "close": 0.04366,
          "volume": 31766.0,
          "close_time": 1773892799999,
          "quote_volume": 1389.45101,
          "trades": 84,
          "taker_buy_base": 14989.0,
          "taker_buy_quote": 656.2939
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.04366,
          "high": 0.0442,
          "low": 0.04319,
          "close": 0.04344,
          "volume": 98484.0,
          "close_time": 1773907199999,
          "quote_volume": 4303.44054,
          "trades": 211,
          "taker_buy_base": 52324.0,
          "taker_buy_quote": 2289.54363
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.04319,
          "high": 0.04366,
          "low": 0.04303,
          "close": 0.04308,
          "volume": 29559.0,
          "close_time": 1773921599999,
          "quote_volume": 1278.45664,
          "trades": 73,
          "taker_buy_base": 9185.0,
          "taker_buy_quote": 397.06078
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.04304,
          "high": 0.04304,
          "low": 0.04196,
          "close": 0.0423,
          "volume": 57136.0,
          "close_time": 1773935999999,
          "quote_volume": 2426.52317,
          "trades": 188,
          "taker_buy_base": 23250.0,
          "taker_buy_quote": 988.65069
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.04237,
          "high": 0.04237,
          "low": 0.04184,
          "close": 0.04195,
          "volume": 17268.0,
          "close_time": 1773950399999,
          "quote_volume": 726.06325,
          "trades": 70,
          "taker_buy_base": 8741.0,
          "taker_buy_quote": 367.58515
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.04195,
          "high": 0.04231,
          "low": 0.04195,
          "close": 0.04218,
          "volume": 24968.0,
          "close_time": 1773964799999,
          "quote_volume": 1052.88103,
          "trades": 78,
          "taker_buy_base": 16197.0,
          "taker_buy_quote": 682.85342
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.04216,
          "high": 0.04537,
          "low": 0.04216,
          "close": 0.04313,
          "volume": 199131.0,
          "close_time": 1773979199999,
          "quote_volume": 8787.55538,
          "trades": 253,
          "taker_buy_base": 103623.0,
          "taker_buy_quote": 4579.88613
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0433,
          "high": 0.04331,
          "low": 0.04269,
          "close": 0.04317,
          "volume": 109944.0,
          "close_time": 1773993599999,
          "quote_volume": 4731.27193,
          "trades": 84,
          "taker_buy_base": 33012.0,
          "taker_buy_quote": 1419.08322
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.04311,
          "high": 0.04351,
          "low": 0.04295,
          "close": 0.04295,
          "volume": 14794.0,
          "close_time": 1774007999999,
          "quote_volume": 639.7495,
          "trades": 54,
          "taker_buy_base": 7745.0,
          "taker_buy_quote": 335.04745
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.04308,
          "high": 0.04328,
          "low": 0.04279,
          "close": 0.04302,
          "volume": 14626.0,
          "close_time": 1774022399999,
          "quote_volume": 628.76322,
          "trades": 37,
          "taker_buy_base": 5435.0,
          "taker_buy_quote": 234.06371
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.04301,
          "high": 0.04303,
          "low": 0.04219,
          "close": 0.04238,
          "volume": 44746.0,
          "close_time": 1774036799999,
          "quote_volume": 1897.42819,
          "trades": 54,
          "taker_buy_base": 38511.0,
          "taker_buy_quote": 1631.71553
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.04235,
          "high": 0.04278,
          "low": 0.04199,
          "close": 0.04242,
          "volume": 20230.0,
          "close_time": 1774051199999,
          "quote_volume": 858.53075,
          "trades": 73,
          "taker_buy_base": 11441.0,
          "taker_buy_quote": 486.20107
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.04244,
          "high": 0.04274,
          "low": 0.04211,
          "close": 0.04217,
          "volume": 23944.0,
          "close_time": 1774065599999,
          "quote_volume": 1013.7325,
          "trades": 37,
          "taker_buy_base": 3775.0,
          "taker_buy_quote": 160.45903
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.04217,
          "high": 0.04224,
          "low": 0.04186,
          "close": 0.04186,
          "volume": 55157.0,
          "close_time": 1774079999999,
          "quote_volume": 2319.45628,
          "trades": 123,
          "taker_buy_base": 264.0,
          "taker_buy_quote": 11.14608
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.04182,
          "high": 0.04195,
          "low": 0.04136,
          "close": 0.04143,
          "volume": 31871.0,
          "close_time": 1774094399999,
          "quote_volume": 1321.84815,
          "trades": 67,
          "taker_buy_base": 1924.0,
          "taker_buy_quote": 79.93375
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.04144,
          "high": 0.04175,
          "low": 0.04114,
          "close": 0.04144,
          "volume": 123400.0,
          "close_time": 1774108799999,
          "quote_volume": 5111.46364,
          "trades": 214,
          "taker_buy_base": 8505.0,
          "taker_buy_quote": 353.17813
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.04144,
          "high": 0.04157,
          "low": 0.04113,
          "close": 0.04133,
          "volume": 54978.0,
          "close_time": 1774123199999,
          "quote_volume": 2269.05159,
          "trades": 132,
          "taker_buy_base": 3848.0,
          "taker_buy_quote": 159.12524
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.04121,
          "high": 0.04129,
          "low": 0.04004,
          "close": 0.04004,
          "volume": 281181.0,
          "close_time": 1774137599999,
          "quote_volume": 11423.94747,
          "trades": 100,
          "taker_buy_base": 7333.0,
          "taker_buy_quote": 300.58479
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.03998,
          "high": 0.04051,
          "low": 0.03978,
          "close": 0.04051,
          "volume": 44827.0,
          "close_time": 1774151999999,
          "quote_volume": 1804.9848,
          "trades": 86,
          "taker_buy_base": 13716.0,
          "taker_buy_quote": 551.07418
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0402,
          "high": 0.04023,
          "low": 0.03977,
          "close": 0.03977,
          "volume": 18995.0,
          "close_time": 1774166399999,
          "quote_volume": 762.1667,
          "trades": 18,
          "taker_buy_base": 8886.0,
          "taker_buy_quote": 356.39402
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.03962,
          "high": 0.04015,
          "low": 0.03961,
          "close": 0.04002,
          "volume": 7327.0,
          "close_time": 1774180799999,
          "quote_volume": 290.9592,
          "trades": 15,
          "taker_buy_base": 4122.0,
          "taker_buy_quote": 163.38152
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.04041,
          "high": 0.04058,
          "low": 0.04033,
          "close": 0.04051,
          "volume": 38625.0,
          "close_time": 1774195199999,
          "quote_volume": 1567.02699,
          "trades": 10,
          "taker_buy_base": 1156.0,
          "taker_buy_quote": 46.81486
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.04047,
          "high": 0.0406,
          "low": 0.03972,
          "close": 0.03972,
          "volume": 4478.0,
          "close_time": 1774209599999,
          "quote_volume": 181.21047,
          "trades": 12,
          "taker_buy_base": 3660.0,
          "taker_buy_quote": 148.35979
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.04002,
          "high": 0.04007,
          "low": 0.03968,
          "close": 0.03982,
          "volume": 1841.0,
          "close_time": 1774223999999,
          "quote_volume": 73.41057,
          "trades": 10,
          "taker_buy_base": 883.0,
          "taker_buy_quote": 35.25215
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.03977,
          "high": 0.04034,
          "low": 0.03977,
          "close": 0.04034,
          "volume": 33368.0,
          "close_time": 1774238399999,
          "quote_volume": 1335.22827,
          "trades": 24,
          "taker_buy_base": 20642.0,
          "taker_buy_quote": 828.23333
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.04046,
          "high": 0.04046,
          "low": 0.03991,
          "close": 0.0401,
          "volume": 6862.0,
          "close_time": 1774252799999,
          "quote_volume": 276.25868,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.04006,
          "high": 0.04162,
          "low": 0.03999,
          "close": 0.04142,
          "volume": 67676.0,
          "close_time": 1774267199999,
          "quote_volume": 2766.11442,
          "trades": 117,
          "taker_buy_base": 32704.0,
          "taker_buy_quote": 1327.38697
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0412,
          "high": 0.04313,
          "low": 0.04107,
          "close": 0.04185,
          "volume": 225877.0,
          "close_time": 1774281599999,
          "quote_volume": 9604.94378,
          "trades": 386,
          "taker_buy_base": 161642.0,
          "taker_buy_quote": 6906.25494
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.04196,
          "high": 0.04196,
          "low": 0.04161,
          "close": 0.04176,
          "volume": 54367.0,
          "close_time": 1774295999999,
          "quote_volume": 2270.48055,
          "trades": 49,
          "taker_buy_base": 39285.0,
          "taker_buy_quote": 1640.19735
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0416,
          "high": 0.04203,
          "low": 0.0416,
          "close": 0.04166,
          "volume": 100812.0,
          "close_time": 1774310399999,
          "quote_volume": 4194.63365,
          "trades": 60,
          "taker_buy_base": 96950.0,
          "taker_buy_quote": 4033.28416
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.04212,
          "high": 0.04351,
          "low": 0.04158,
          "close": 0.04346,
          "volume": 112710.0,
          "close_time": 1774324799999,
          "quote_volume": 4807.16396,
          "trades": 164,
          "taker_buy_base": 58309.0,
          "taker_buy_quote": 2486.61067
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.04336,
          "high": 0.044,
          "low": 0.04293,
          "close": 0.04337,
          "volume": 66822.0,
          "close_time": 1774339199999,
          "quote_volume": 2887.24123,
          "trades": 51,
          "taker_buy_base": 19862.0,
          "taker_buy_quote": 862.00585
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.04338,
          "high": 0.06603,
          "low": 0.04301,
          "close": 0.06569,
          "volume": 11444080.0,
          "close_time": 1774353599999,
          "quote_volume": 664685.65962,
          "trades": 11987,
          "taker_buy_base": 5762544.0,
          "taker_buy_quote": 338118.42844
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.06541,
          "high": 0.074,
          "low": 0.06031,
          "close": 0.0612,
          "volume": 15250225.0,
          "close_time": 1774367999999,
          "quote_volume": 1020460.31429,
          "trades": 16259,
          "taker_buy_base": 7422446.0,
          "taker_buy_quote": 498060.81268
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0611,
          "high": 0.06208,
          "low": 0.0571,
          "close": 0.05825,
          "volume": 4553127.0,
          "close_time": 1774382399999,
          "quote_volume": 269965.71976,
          "trades": 4935,
          "taker_buy_base": 2252008.0,
          "taker_buy_quote": 133510.34062
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.05829,
          "high": 0.06264,
          "low": 0.05829,
          "close": 0.06082,
          "volume": 5811539.0,
          "close_time": 1774396799999,
          "quote_volume": 353570.53534,
          "trades": 4514,
          "taker_buy_base": 2740323.0,
          "taker_buy_quote": 166742.54193
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.06071,
          "high": 0.07776,
          "low": 0.05943,
          "close": 0.06494,
          "volume": 7293147.0,
          "close_time": 1774411199999,
          "quote_volume": 502171.22229,
          "trades": 6262,
          "taker_buy_base": 3674849.0,
          "taker_buy_quote": 253647.60925
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.06506,
          "high": 0.06907,
          "low": 0.06302,
          "close": 0.06607,
          "volume": 3778352.0,
          "close_time": 1774425599999,
          "quote_volume": 249307.46923,
          "trades": 2362,
          "taker_buy_base": 1900856.0,
          "taker_buy_quote": 125380.62817
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.06611,
          "high": 0.07344,
          "low": 0.06427,
          "close": 0.06558,
          "volume": 5877452.0,
          "close_time": 1774439999999,
          "quote_volume": 398849.26784,
          "trades": 3822,
          "taker_buy_base": 2931950.0,
          "taker_buy_quote": 199282.32816
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.06533,
          "high": 0.06664,
          "low": 0.06057,
          "close": 0.06077,
          "volume": 2719373.0,
          "close_time": 1774454399999,
          "quote_volume": 172622.07443,
          "trades": 1428,
          "taker_buy_base": 1193635.0,
          "taker_buy_quote": 75906.93147
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.06017,
          "high": 0.06193,
          "low": 0.05791,
          "close": 0.0581,
          "volume": 2205615.0,
          "close_time": 1774468799999,
          "quote_volume": 131889.57682,
          "trades": 1133,
          "taker_buy_base": 1119506.0,
          "taker_buy_quote": 66933.22747
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.05823,
          "high": 0.06226,
          "low": 0.0559,
          "close": 0.06049,
          "volume": 3148565.0,
          "close_time": 1774483199999,
          "quote_volume": 187139.59682,
          "trades": 1647,
          "taker_buy_base": 1580358.0,
          "taker_buy_quote": 93978.35202
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.06036,
          "high": 0.06817,
          "low": 0.05732,
          "close": 0.05776,
          "volume": 3200347.0,
          "close_time": 1774497599999,
          "quote_volume": 202661.58515,
          "trades": 2297,
          "taker_buy_base": 1483381.0,
          "taker_buy_quote": 94271.18744
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.05784,
          "high": 0.05986,
          "low": 0.05569,
          "close": 0.05888,
          "volume": 1868399.0,
          "close_time": 1774511999999,
          "quote_volume": 107203.19331,
          "trades": 1538,
          "taker_buy_base": 834373.0,
          "taker_buy_quote": 47937.45081
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.05905,
          "high": 0.05988,
          "low": 0.05422,
          "close": 0.05491,
          "volume": 1976505.0,
          "close_time": 1774526399999,
          "quote_volume": 111635.28278,
          "trades": 1356,
          "taker_buy_base": 934166.0,
          "taker_buy_quote": 52520.44922
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.05359,
          "close": 0.05414,
          "volume": 868473.0,
          "close_time": 1774540799999,
          "quote_volume": 47192.36069,
          "trades": 702,
          "taker_buy_base": 459477.0,
          "taker_buy_quote": 24986.00441
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.05408,
          "high": 0.05473,
          "low": 0.05349,
          "close": 0.05455,
          "volume": 414550.0,
          "close_time": 1774555199999,
          "quote_volume": 22422.71155,
          "trades": 373,
          "taker_buy_base": 220163.0,
          "taker_buy_quote": 11921.07802
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.05429,
          "high": 0.05634,
          "low": 0.0541,
          "close": 0.05518,
          "volume": 321903.0,
          "close_time": 1774569599999,
          "quote_volume": 17636.07328,
          "trades": 285,
          "taker_buy_base": 174191.0,
          "taker_buy_quote": 9548.70097
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0561,
          "high": 0.06202,
          "low": 0.05076,
          "close": 0.05164,
          "volume": 787050.0,
          "close_time": 1774583999999,
          "quote_volume": 42656.15546,
          "trades": 559,
          "taker_buy_base": 353696.0,
          "taker_buy_quote": 19538.65439
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.05147,
          "high": 0.05232,
          "low": 0.051,
          "close": 0.05139,
          "volume": 510196.0,
          "close_time": 1774598399999,
          "quote_volume": 26207.07193,
          "trades": 221,
          "taker_buy_base": 137621.0,
          "taker_buy_quote": 7091.39966
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.05178,
          "high": 0.05178,
          "low": 0.05,
          "close": 0.05044,
          "volume": 233202.0,
          "close_time": 1774612799999,
          "quote_volume": 11857.4928,
          "trades": 307,
          "taker_buy_base": 95331.0,
          "taker_buy_quote": 4862.5104
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.05041,
          "high": 0.05136,
          "low": 0.05001,
          "close": 0.05117,
          "volume": 188347.0,
          "close_time": 1774627199999,
          "quote_volume": 9546.04626,
          "trades": 148,
          "taker_buy_base": 80492.0,
          "taker_buy_quote": 4084.53206
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.05125,
          "high": 0.0526,
          "low": 0.05058,
          "close": 0.05076,
          "volume": 223903.0,
          "close_time": 1774641599999,
          "quote_volume": 11581.21118,
          "trades": 135,
          "taker_buy_base": 92506.0,
          "taker_buy_quote": 4769.8648
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.05126,
          "high": 0.05195,
          "low": 0.05108,
          "close": 0.05195,
          "volume": 63651.0,
          "close_time": 1774655999999,
          "quote_volume": 3272.91532,
          "trades": 52,
          "taker_buy_base": 34485.0,
          "taker_buy_quote": 1774.32924
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.05186,
          "high": 0.05186,
          "low": 0.04909,
          "close": 0.04991,
          "volume": 574851.0,
          "close_time": 1774670399999,
          "quote_volume": 28800.77531,
          "trades": 228,
          "taker_buy_base": 190741.0,
          "taker_buy_quote": 9575.43998
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.05026,
          "high": 0.07219,
          "low": 0.05018,
          "close": 0.06604,
          "volume": 6184923.0,
          "close_time": 1774684799999,
          "quote_volume": 386472.36194,
          "trades": 2803,
          "taker_buy_base": 2830127.0,
          "taker_buy_quote": 177565.68089
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.06573,
          "high": 0.06848,
          "low": 0.06333,
          "close": 0.06394,
          "volume": 4629272.0,
          "close_time": 1774699199999,
          "quote_volume": 305943.42445,
          "trades": 2158,
          "taker_buy_base": 1985095.0,
          "taker_buy_quote": 131541.82082
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.06394,
          "high": 0.06563,
          "low": 0.06103,
          "close": 0.06206,
          "volume": 1502578.0,
          "close_time": 1774713599999,
          "quote_volume": 93956.66626,
          "trades": 922,
          "taker_buy_base": 727977.0,
          "taker_buy_quote": 45442.30818
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.06182,
          "high": 0.06266,
          "low": 0.06023,
          "close": 0.06106,
          "volume": 1086725.0,
          "close_time": 1774727999999,
          "quote_volume": 67151.27663,
          "trades": 737,
          "taker_buy_base": 438330.0,
          "taker_buy_quote": 27120.83773
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.06101,
          "high": 0.0654,
          "low": 0.06041,
          "close": 0.06345,
          "volume": 1334287.0,
          "close_time": 1774742399999,
          "quote_volume": 83043.5212,
          "trades": 1162,
          "taker_buy_base": 661537.0,
          "taker_buy_quote": 41178.80599
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.06331,
          "high": 0.06509,
          "low": 0.0595,
          "close": 0.06069,
          "volume": 1043090.0,
          "close_time": 1774756799999,
          "quote_volume": 64771.92997,
          "trades": 850,
          "taker_buy_base": 523342.0,
          "taker_buy_quote": 32554.21413
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.06064,
          "high": 0.06176,
          "low": 0.05894,
          "close": 0.059,
          "volume": 550597.0,
          "close_time": 1774771199999,
          "quote_volume": 33100.71789,
          "trades": 413,
          "taker_buy_base": 313306.0,
          "taker_buy_quote": 18767.50338
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.05896,
          "high": 0.05952,
          "low": 0.05733,
          "close": 0.05778,
          "volume": 420304.0,
          "close_time": 1774785599999,
          "quote_volume": 24541.48685,
          "trades": 432,
          "taker_buy_base": 158013.0,
          "taker_buy_quote": 9228.07006
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.05781,
          "high": 0.061,
          "low": 0.05672,
          "close": 0.05872,
          "volume": 479072.0,
          "close_time": 1774799999999,
          "quote_volume": 27705.89676,
          "trades": 414,
          "taker_buy_base": 256883.0,
          "taker_buy_quote": 14873.53323
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0585,
          "high": 0.0606,
          "low": 0.05833,
          "close": 0.05943,
          "volume": 250226.0,
          "close_time": 1774814399999,
          "quote_volume": 14811.57533,
          "trades": 274,
          "taker_buy_base": 99986.0,
          "taker_buy_quote": 5921.03117
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.05931,
          "high": 0.0605,
          "low": 0.05808,
          "close": 0.05982,
          "volume": 203849.0,
          "close_time": 1774828799999,
          "quote_volume": 12079.72881,
          "trades": 173,
          "taker_buy_base": 112970.0,
          "taker_buy_quote": 6688.967
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.05989,
          "high": 0.0954,
          "low": 0.05859,
          "close": 0.07234,
          "volume": 6889705.0,
          "close_time": 1774843199999,
          "quote_volume": 521207.11583,
          "trades": 4625,
          "taker_buy_base": 3243872.0,
          "taker_buy_quote": 245148.63543
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.07278,
          "high": 0.07582,
          "low": 0.06886,
          "close": 0.07145,
          "volume": 1712927.0,
          "close_time": 1774857599999,
          "quote_volume": 122563.40121,
          "trades": 941,
          "taker_buy_base": 768140.0,
          "taker_buy_quote": 55107.81473
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.07151,
          "high": 0.07352,
          "low": 0.06862,
          "close": 0.0712,
          "volume": 1496706.0,
          "close_time": 1774871999999,
          "quote_volume": 106532.19412,
          "trades": 776,
          "taker_buy_base": 684993.0,
          "taker_buy_quote": 48755.59123
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.07111,
          "high": 0.07745,
          "low": 0.07001,
          "close": 0.077,
          "volume": 1471301.0,
          "close_time": 1774886399999,
          "quote_volume": 108798.87757,
          "trades": 1026,
          "taker_buy_base": 709036.0,
          "taker_buy_quote": 52495.18053
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.07724,
          "high": 0.0968,
          "low": 0.07724,
          "close": 0.08313,
          "volume": 6121631.0,
          "close_time": 1774900799999,
          "quote_volume": 515147.20998,
          "trades": 3904,
          "taker_buy_base": 3274474.0,
          "taker_buy_quote": 276231.16295
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.08291,
          "high": 0.08725,
          "low": 0.0805,
          "close": 0.08531,
          "volume": 1767431.0,
          "close_time": 1774915199999,
          "quote_volume": 146944.00711,
          "trades": 1486,
          "taker_buy_base": 738624.0,
          "taker_buy_quote": 61634.60597
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.08548,
          "high": 0.08918,
          "low": 0.07649,
          "close": 0.07733,
          "volume": 2089995.0,
          "close_time": 1774929599999,
          "quote_volume": 172262.00457,
          "trades": 1544,
          "taker_buy_base": 1041156.0,
          "taker_buy_quote": 85725.53509
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.07698,
          "high": 0.08494,
          "low": 0.07652,
          "close": 0.08303,
          "volume": 2163365.0,
          "close_time": 1774943999999,
          "quote_volume": 176656.3176,
          "trades": 1704,
          "taker_buy_base": 1026869.0,
          "taker_buy_quote": 83812.79507
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.08318,
          "high": 0.08318,
          "low": 0.07586,
          "close": 0.07727,
          "volume": 1236136.0,
          "close_time": 1774958399999,
          "quote_volume": 97688.18671,
          "trades": 1106,
          "taker_buy_base": 597829.0,
          "taker_buy_quote": 47393.55858
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.07727,
          "high": 0.07942,
          "low": 0.074,
          "close": 0.07438,
          "volume": 1062137.0,
          "close_time": 1774972799999,
          "quote_volume": 81041.61456,
          "trades": 657,
          "taker_buy_base": 466168.0,
          "taker_buy_quote": 35559.97171
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.07454,
          "high": 0.0759,
          "low": 0.07396,
          "close": 0.07513,
          "volume": 742939.0,
          "close_time": 1774987199999,
          "quote_volume": 55841.67311,
          "trades": 412,
          "taker_buy_base": 320589.0,
          "taker_buy_quote": 24098.61554
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.07531,
          "high": 0.09036,
          "low": 0.07501,
          "close": 0.08317,
          "volume": 2373270.0,
          "close_time": 1775001599999,
          "quote_volume": 195223.35895,
          "trades": 1650,
          "taker_buy_base": 1410418.0,
          "taker_buy_quote": 115893.63687
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.08296,
          "high": 0.08387,
          "low": 0.0782,
          "close": 0.08309,
          "volume": 1940700.0,
          "close_time": 1775015999999,
          "quote_volume": 157338.19946,
          "trades": 1333,
          "taker_buy_base": 929068.0,
          "taker_buy_quote": 75406.16561
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.08292,
          "high": 0.11077,
          "low": 0.08191,
          "close": 0.10495,
          "volume": 6784612.0,
          "close_time": 1775030399999,
          "quote_volume": 668081.55135,
          "trades": 5461,
          "taker_buy_base": 3565469.0,
          "taker_buy_quote": 348287.23773
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.10495,
          "high": 0.10965,
          "low": 0.10254,
          "close": 0.10678,
          "volume": 2802352.0,
          "close_time": 1775044799999,
          "quote_volume": 295031.66128,
          "trades": 2054,
          "taker_buy_base": 1457483.0,
          "taker_buy_quote": 153318.13405
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.10648,
          "high": 0.12992,
          "low": 0.1039,
          "close": 0.12877,
          "volume": 6244484.0,
          "close_time": 1775059199999,
          "quote_volume": 702958.4766,
          "trades": 5383,
          "taker_buy_base": 2918112.0,
          "taker_buy_quote": 329313.10464
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.129,
          "high": 0.13507,
          "low": 0.11952,
          "close": 0.12312,
          "volume": 4410462.0,
          "close_time": 1775073599999,
          "quote_volume": 548523.70654,
          "trades": 4110,
          "taker_buy_base": 2314648.0,
          "taker_buy_quote": 287686.06525
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.12323,
          "high": 0.134,
          "low": 0.10755,
          "close": 0.11239,
          "volume": 4868029.0,
          "close_time": 1775087999999,
          "quote_volume": 595903.39548,
          "trades": 4004,
          "taker_buy_base": 2056709.0,
          "taker_buy_quote": 251754.54715
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.11197,
          "high": 0.121,
          "low": 0.10798,
          "close": 0.11558,
          "volume": 2435407.0,
          "close_time": 1775102399999,
          "quote_volume": 282571.14637,
          "trades": 2162,
          "taker_buy_base": 1278818.0,
          "taker_buy_quote": 148639.22177
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.1156,
          "high": 0.121,
          "low": 0.09689,
          "close": 0.11868,
          "volume": 6203854.0,
          "close_time": 1775116799999,
          "quote_volume": 676159.64756,
          "trades": 5611,
          "taker_buy_base": 3033520.0,
          "taker_buy_quote": 329537.78622
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.11816,
          "high": 0.126,
          "low": 0.11298,
          "close": 0.11588,
          "volume": 6184544.0,
          "close_time": 1775131199999,
          "quote_volume": 729015.82828,
          "trades": 3936,
          "taker_buy_base": 3077837.0,
          "taker_buy_quote": 362841.79756
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.11595,
          "high": 0.11595,
          "low": 0.10057,
          "close": 0.1037,
          "volume": 5075590.0,
          "close_time": 1775145599999,
          "quote_volume": 539569.78301,
          "trades": 3743,
          "taker_buy_base": 2317523.0,
          "taker_buy_quote": 246377.59119
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.10352,
          "high": 0.10666,
          "low": 0.10148,
          "close": 0.10655,
          "volume": 932725.0,
          "close_time": 1775159999999,
          "quote_volume": 96793.51869,
          "trades": 1079,
          "taker_buy_base": 508384.0,
          "taker_buy_quote": 52894.27461
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.10637,
          "high": 0.1103,
          "low": 0.10159,
          "close": 0.10792,
          "volume": 1542619.0,
          "close_time": 1775174399999,
          "quote_volume": 162379.56945,
          "trades": 1319,
          "taker_buy_base": 916326.0,
          "taker_buy_quote": 95955.94629
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.10743,
          "high": 0.114,
          "low": 0.10262,
          "close": 0.10987,
          "volume": 1180045.0,
          "close_time": 1775188799999,
          "quote_volume": 128174.16725,
          "trades": 1299,
          "taker_buy_base": 536042.0,
          "taker_buy_quote": 58429.56778
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.10976,
          "high": 0.12123,
          "low": 0.10775,
          "close": 0.11062,
          "volume": 3566710.0,
          "close_time": 1775203199999,
          "quote_volume": 408568.69939,
          "trades": 2903,
          "taker_buy_base": 1637775.0,
          "taker_buy_quote": 186574.53853
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.11083,
          "high": 0.12213,
          "low": 0.10786,
          "close": 0.11708,
          "volume": 1483904.0,
          "close_time": 1775217599999,
          "quote_volume": 168857.71052,
          "trades": 1737,
          "taker_buy_base": 634966.0,
          "taker_buy_quote": 72026.547
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.11604,
          "high": 0.1163,
          "low": 0.09842,
          "close": 0.10414,
          "volume": 3295805.0,
          "close_time": 1775231999999,
          "quote_volume": 345056.80158,
          "trades": 3279,
          "taker_buy_base": 1604495.0,
          "taker_buy_quote": 166487.66267
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.10345,
          "high": 0.1041,
          "low": 0.10076,
          "close": 0.10254,
          "volume": 456889.0,
          "close_time": 1775246399999,
          "quote_volume": 46949.98949,
          "trades": 569,
          "taker_buy_base": 258832.0,
          "taker_buy_quote": 26596.40944
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.10213,
          "high": 0.10891,
          "low": 0.10199,
          "close": 0.10709,
          "volume": 430546.0,
          "close_time": 1775260799999,
          "quote_volume": 45275.32991,
          "trades": 590,
          "taker_buy_base": 171898.0,
          "taker_buy_quote": 18167.3745
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.10789,
          "high": 0.10789,
          "low": 0.1004,
          "close": 0.10304,
          "volume": 606737.0,
          "close_time": 1775275199999,
          "quote_volume": 63030.0021,
          "trades": 696,
          "taker_buy_base": 236136.0,
          "taker_buy_quote": 24572.15841
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.10251,
          "high": 0.10364,
          "low": 0.10112,
          "close": 0.1028,
          "volume": 147826.0,
          "close_time": 1775289599999,
          "quote_volume": 15166.85197,
          "trades": 137,
          "taker_buy_base": 70340.0,
          "taker_buy_quote": 7237.66559
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.10268,
          "high": 0.103,
          "low": 0.0995,
          "close": 0.10024,
          "volume": 155932.0,
          "close_time": 1775303999999,
          "quote_volume": 15776.7293,
          "trades": 128,
          "taker_buy_base": 49541.0,
          "taker_buy_quote": 5034.08347
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.1004,
          "high": 0.10322,
          "low": 0.09583,
          "close": 0.09769,
          "volume": 571498.0,
          "close_time": 1775318399999,
          "quote_volume": 55913.7531,
          "trades": 807,
          "taker_buy_base": 273186.0,
          "taker_buy_quote": 26847.81412
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.09776,
          "high": 0.0998,
          "low": 0.09526,
          "close": 0.09902,
          "volume": 194319.0,
          "close_time": 1775332799999,
          "quote_volume": 18897.09308,
          "trades": 224,
          "taker_buy_base": 91741.0,
          "taker_buy_quote": 8969.61435
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.09941,
          "high": 0.10062,
          "low": 0.09664,
          "close": 0.0967,
          "volume": 140458.0,
          "close_time": 1775347199999,
          "quote_volume": 13798.93572,
          "trades": 156,
          "taker_buy_base": 56345.0,
          "taker_buy_quote": 5549.0469
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.09212,
          "close": 0.09212,
          "volume": 197736.0,
          "close_time": 1775361599999,
          "quote_volume": 18555.89799,
          "trades": 157,
          "taker_buy_base": 69412.0,
          "taker_buy_quote": 6510.90826
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0939,
          "high": 0.10599,
          "low": 0.09367,
          "close": 0.09604,
          "volume": 1117703.0,
          "close_time": 1775375999999,
          "quote_volume": 108979.79343,
          "trades": 891,
          "taker_buy_base": 559612.0,
          "taker_buy_quote": 54491.56327
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.09628,
          "high": 0.09887,
          "low": 0.09261,
          "close": 0.09304,
          "volume": 469338.0,
          "close_time": 1775390399999,
          "quote_volume": 44285.57102,
          "trades": 219,
          "taker_buy_base": 284990.0,
          "taker_buy_quote": 26885.44088
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.09313,
          "high": 0.09692,
          "low": 0.08955,
          "close": 0.09362,
          "volume": 366358.0,
          "close_time": 1775404799999,
          "quote_volume": 33697.28373,
          "trades": 215,
          "taker_buy_base": 163077.0,
          "taker_buy_quote": 15042.40717
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 649509.0,
          "close_time": 1775419199999,
          "quote_volume": 58586.64265,
          "trades": 146,
          "taker_buy_base": 577620.0,
          "taker_buy_quote": 52061.24334
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.08997,
          "high": 0.09271,
          "low": 0.08873,
          "close": 0.09174,
          "volume": 492055.0,
          "close_time": 1775433599999,
          "quote_volume": 44826.2071,
          "trades": 393,
          "taker_buy_base": 71478.0,
          "taker_buy_quote": 6510.88833
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.09126,
          "high": 0.101,
          "low": 0.08948,
          "close": 0.09783,
          "volume": 539732.0,
          "close_time": 1775447999999,
          "quote_volume": 51463.88695,
          "trades": 585,
          "taker_buy_base": 259072.0,
          "taker_buy_quote": 24781.3648
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.09784,
          "high": 0.1007,
          "low": 0.09017,
          "close": 0.09309,
          "volume": 659088.0,
          "close_time": 1775462399999,
          "quote_volume": 62381.72851,
          "trades": 795,
          "taker_buy_base": 300708.0,
          "taker_buy_quote": 28433.86966
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.09283,
          "high": 0.09283,
          "low": 0.09072,
          "close": 0.0919,
          "volume": 228108.0,
          "close_time": 1775476799999,
          "quote_volume": 20856.79186,
          "trades": 261,
          "taker_buy_base": 83926.0,
          "taker_buy_quote": 7678.90117
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.09157,
          "high": 0.09204,
          "low": 0.087,
          "close": 0.08805,
          "volume": 117799.0,
          "close_time": 1775491199999,
          "quote_volume": 10476.61149,
          "trades": 172,
          "taker_buy_base": 45338.0,
          "taker_buy_quote": 4031.1827
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.08661,
          "close": 0.08721,
          "volume": 584136.0,
          "close_time": 1775505599999,
          "quote_volume": 50935.62329,
          "trades": 266,
          "taker_buy_base": 348531.0,
          "taker_buy_quote": 30373.2365
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.08673,
          "high": 0.08723,
          "low": 0.08413,
          "close": 0.08447,
          "volume": 155095.0,
          "close_time": 1775519999999,
          "quote_volume": 13386.71778,
          "trades": 172,
          "taker_buy_base": 103862.0,
          "taker_buy_quote": 8988.54487
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.08443,
          "high": 0.09149,
          "low": 0.08141,
          "close": 0.08151,
          "volume": 1230698.0,
          "close_time": 1775534399999,
          "quote_volume": 104937.4202,
          "trades": 626,
          "taker_buy_base": 468763.0,
          "taker_buy_quote": 40241.30466
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.08204,
          "high": 0.08204,
          "low": 0.07921,
          "close": 0.08085,
          "volume": 202050.0,
          "close_time": 1775548799999,
          "quote_volume": 16283.65598,
          "trades": 132,
          "taker_buy_base": 42514.0,
          "taker_buy_quote": 3432.43485
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.08085,
          "high": 0.08316,
          "low": 0.08005,
          "close": 0.08134,
          "volume": 673869.0,
          "close_time": 1775563199999,
          "quote_volume": 54585.93993,
          "trades": 326,
          "taker_buy_base": 322368.0,
          "taker_buy_quote": 26151.90389
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.08097,
          "high": 0.08182,
          "low": 0.08016,
          "close": 0.0805,
          "volume": 411350.0,
          "close_time": 1775577599999,
          "quote_volume": 33231.86466,
          "trades": 223,
          "taker_buy_base": 175791.0,
          "taker_buy_quote": 14239.26815
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.08061,
          "high": 0.0826,
          "low": 0.08023,
          "close": 0.08089,
          "volume": 666368.0,
          "close_time": 1775591999999,
          "quote_volume": 53744.79463,
          "trades": 274,
          "taker_buy_base": 476437.0,
          "taker_buy_quote": 38394.52928
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.08121,
          "high": 0.08475,
          "low": 0.0809,
          "close": 0.08419,
          "volume": 334725.0,
          "close_time": 1775606399999,
          "quote_volume": 27679.51813,
          "trades": 262,
          "taker_buy_base": 130930.0,
          "taker_buy_quote": 10824.80177
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.084,
          "high": 0.08493,
          "low": 0.08128,
          "close": 0.08227,
          "volume": 407022.0,
          "close_time": 1775620799999,
          "quote_volume": 33727.19823,
          "trades": 297,
          "taker_buy_base": 166815.0,
          "taker_buy_quote": 13828.04398
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.08245,
          "high": 0.0833,
          "low": 0.081,
          "close": 0.08224,
          "volume": 687786.0,
          "close_time": 1775635199999,
          "quote_volume": 56420.35102,
          "trades": 239,
          "taker_buy_base": 283853.0,
          "taker_buy_quote": 23219.19469
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.08,
          "close": 0.08029,
          "volume": 101690.0,
          "close_time": 1775649599999,
          "quote_volume": 8247.89162,
          "trades": 75,
          "taker_buy_base": 34084.0,
          "taker_buy_quote": 2768.17192
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0801,
          "high": 0.08051,
          "low": 0.07905,
          "close": 0.07944,
          "volume": 186718.0,
          "close_time": 1775663999999,
          "quote_volume": 14903.01461,
          "trades": 140,
          "taker_buy_base": 114251.0,
          "taker_buy_quote": 9127.82574
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.07993,
          "high": 0.08005,
          "low": 0.07786,
          "close": 0.07829,
          "volume": 624942.0,
          "close_time": 1775678399999,
          "quote_volume": 49102.74168,
          "trades": 261,
          "taker_buy_base": 232869.0,
          "taker_buy_quote": 18411.91478
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.07869,
          "high": 0.07869,
          "low": 0.0763,
          "close": 0.07647,
          "volume": 333586.0,
          "close_time": 1775692799999,
          "quote_volume": 25838.28556,
          "trades": 252,
          "taker_buy_base": 140266.0,
          "taker_buy_quote": 10870.66829
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07675,
          "high": 0.0828,
          "low": 0.07406,
          "close": 0.0755,
          "volume": 1057619.0,
          "close_time": 1775707199999,
          "quote_volume": 81825.90739,
          "trades": 813,
          "taker_buy_base": 480359.0,
          "taker_buy_quote": 37187.73829
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.07518,
          "high": 0.07996,
          "low": 0.0742,
          "close": 0.07902,
          "volume": 562989.0,
          "close_time": 1775721599999,
          "quote_volume": 43047.27735,
          "trades": 387,
          "taker_buy_base": 300100.0,
          "taker_buy_quote": 22945.42929
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.07833,
          "high": 0.08567,
          "low": 0.07792,
          "close": 0.08412,
          "volume": 992658.0,
          "close_time": 1775735999999,
          "quote_volume": 80961.81465,
          "trades": 614,
          "taker_buy_base": 502887.0,
          "taker_buy_quote": 41081.87508
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.08398,
          "high": 0.08495,
          "low": 0.08044,
          "close": 0.08125,
          "volume": 545660.0,
          "close_time": 1775750399999,
          "quote_volume": 44827.33118,
          "trades": 341,
          "taker_buy_base": 216698.0,
          "taker_buy_quote": 17798.83601
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.08144,
          "high": 0.0825,
          "low": 0.08083,
          "close": 0.08196,
          "volume": 661644.0,
          "close_time": 1775764799999,
          "quote_volume": 53883.57436,
          "trades": 382,
          "taker_buy_base": 510147.0,
          "taker_buy_quote": 41530.84727
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.08187,
          "high": 0.08248,
          "low": 0.08052,
          "close": 0.08127,
          "volume": 55308.0,
          "close_time": 1775779199999,
          "quote_volume": 4515.62865,
          "trades": 75,
          "taker_buy_base": 25107.0,
          "taker_buy_quote": 2049.73078
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0806,
          "high": 0.083,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 588325.0,
          "close_time": 1775793599999,
          "quote_volume": 47927.14527,
          "trades": 354,
          "taker_buy_base": 311754.0,
          "taker_buy_quote": 25386.75259
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.079,
          "high": 0.07991,
          "low": 0.078,
          "close": 0.07925,
          "volume": 259466.0,
          "close_time": 1775807999999,
          "quote_volume": 20455.75805,
          "trades": 250,
          "taker_buy_base": 144789.0,
          "taker_buy_quote": 11418.54068
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.07945,
          "high": 0.0848,
          "low": 0.07891,
          "close": 0.08084,
          "volume": 534663.0,
          "close_time": 1775822399999,
          "quote_volume": 43835.21743,
          "trades": 281,
          "taker_buy_base": 286257.0,
          "taker_buy_quote": 23607.36967
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.0804,
          "high": 0.08055,
          "low": 0.0797,
          "close": 0.08006,
          "volume": 350274.0,
          "close_time": 1775836799999,
          "quote_volume": 28115.54807,
          "trades": 147,
          "taker_buy_base": 110559.0,
          "taker_buy_quote": 8866.02474
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.08017,
          "high": 0.08041,
          "low": 0.0787,
          "close": 0.07914,
          "volume": 153396.0,
          "close_time": 1775851199999,
          "quote_volume": 12217.65895,
          "trades": 101,
          "taker_buy_base": 43329.0,
          "taker_buy_quote": 3457.95472
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.07913,
          "high": 0.082,
          "low": 0.07866,
          "close": 0.07931,
          "volume": 161270.0,
          "close_time": 1775865599999,
          "quote_volume": 12760.41127,
          "trades": 101,
          "taker_buy_base": 53509.0,
          "taker_buy_quote": 4256.26168
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.079,
          "high": 0.08107,
          "low": 0.07745,
          "close": 0.08033,
          "volume": 114731.0,
          "close_time": 1775879999999,
          "quote_volume": 9132.21615,
          "trades": 96,
          "taker_buy_base": 51847.0,
          "taker_buy_quote": 4143.49139
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.08002,
          "high": 0.09574,
          "low": 0.07985,
          "close": 0.08737,
          "volume": 2933157.0,
          "close_time": 1775894399999,
          "quote_volume": 260835.18746,
          "trades": 1793,
          "taker_buy_base": 1406035.0,
          "taker_buy_quote": 124783.70513
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.08731,
          "high": 0.08983,
          "low": 0.0845,
          "close": 0.08463,
          "volume": 934474.0,
          "close_time": 1775908799999,
          "quote_volume": 81470.01175,
          "trades": 605,
          "taker_buy_base": 433219.0,
          "taker_buy_quote": 37805.14315
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.08464,
          "high": 0.08734,
          "low": 0.08397,
          "close": 0.08546,
          "volume": 342647.0,
          "close_time": 1775923199999,
          "quote_volume": 29314.14771,
          "trades": 259,
          "taker_buy_base": 134351.0,
          "taker_buy_quote": 11486.53399
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.08511,
          "high": 0.08819,
          "low": 0.08451,
          "close": 0.08731,
          "volume": 230204.0,
          "close_time": 1775937599999,
          "quote_volume": 19872.09332,
          "trades": 167,
          "taker_buy_base": 81140.0,
          "taker_buy_quote": 6979.25282
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.08735,
          "high": 0.08852,
          "low": 0.0857,
          "close": 0.08657,
          "volume": 258540.0,
          "close_time": 1775951999999,
          "quote_volume": 22498.69194,
          "trades": 174,
          "taker_buy_base": 156962.0,
          "taker_buy_quote": 13669.03915
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.08629,
          "high": 0.08894,
          "low": 0.08301,
          "close": 0.0873,
          "volume": 577928.0,
          "close_time": 1775966399999,
          "quote_volume": 49947.37218,
          "trades": 343,
          "taker_buy_base": 234382.0,
          "taker_buy_quote": 20316.35176
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.08693,
          "high": 0.08913,
          "low": 0.08613,
          "close": 0.08715,
          "volume": 350015.0,
          "close_time": 1775980799999,
          "quote_volume": 30516.53159,
          "trades": 262,
          "taker_buy_base": 201954.0,
          "taker_buy_quote": 17599.17292
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.08663,
          "high": 0.08725,
          "low": 0.08403,
          "close": 0.08403,
          "volume": 152552.0,
          "close_time": 1775995199999,
          "quote_volume": 13089.95014,
          "trades": 91,
          "taker_buy_base": 52226.0,
          "taker_buy_quote": 4469.25753
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.08379,
          "high": 0.08437,
          "low": 0.08193,
          "close": 0.08236,
          "volume": 277128.0,
          "close_time": 1776009599999,
          "quote_volume": 23044.17031,
          "trades": 162,
          "taker_buy_base": 89308.0,
          "taker_buy_quote": 7413.76669
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.08243,
          "high": 0.08377,
          "low": 0.08164,
          "close": 0.08328,
          "volume": 108765.0,
          "close_time": 1776023999999,
          "quote_volume": 9037.43631,
          "trades": 73,
          "taker_buy_base": 42141.0,
          "taker_buy_quote": 3506.05579
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.08365,
          "high": 0.08605,
          "low": 0.08189,
          "close": 0.08253,
          "volume": 124220.0,
          "close_time": 1776038399999,
          "quote_volume": 10352.14788,
          "trades": 75,
          "taker_buy_base": 51357.0,
          "taker_buy_quote": 4317.58358
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.08286,
          "high": 0.08382,
          "low": 0.08212,
          "close": 0.08304,
          "volume": 458880.0,
          "close_time": 1776052799999,
          "quote_volume": 38058.79342,
          "trades": 323,
          "taker_buy_base": 278462.0,
          "taker_buy_quote": 23087.0073
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.08296,
          "high": 0.08473,
          "low": 0.0823,
          "close": 0.0834,
          "volume": 218962.0,
          "close_time": 1776067199999,
          "quote_volume": 18310.75572,
          "trades": 95,
          "taker_buy_base": 82548.0,
          "taker_buy_quote": 6893.97429
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.0841,
          "high": 0.08663,
          "low": 0.0819,
          "close": 0.08221,
          "volume": 440373.0,
          "close_time": 1776081599999,
          "quote_volume": 37254.08155,
          "trades": 196,
          "taker_buy_base": 211360.0,
          "taker_buy_quote": 17891.85279
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.0819,
          "high": 0.08261,
          "low": 0.08084,
          "close": 0.08148,
          "volume": 203071.0,
          "close_time": 1776095999999,
          "quote_volume": 16632.65325,
          "trades": 92,
          "taker_buy_base": 79515.0,
          "taker_buy_quote": 6506.47721
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.0811,
          "high": 0.08209,
          "low": 0.0808,
          "close": 0.08205,
          "volume": 472934.0,
          "close_time": 1776110399999,
          "quote_volume": 38526.74003,
          "trades": 137,
          "taker_buy_base": 365156.0,
          "taker_buy_quote": 29754.4561
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.08197,
          "high": 0.08318,
          "low": 0.0814,
          "close": 0.0824,
          "volume": 95471.0,
          "close_time": 1776124799999,
          "quote_volume": 7852.2155,
          "trades": 98,
          "taker_buy_base": 29574.0,
          "taker_buy_quote": 2428.9629
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.08201,
          "high": 0.08217,
          "low": 0.07971,
          "close": 0.0805,
          "volume": 82202.0,
          "close_time": 1776139199999,
          "quote_volume": 6613.30721,
          "trades": 57,
          "taker_buy_base": 24373.0,
          "taker_buy_quote": 1964.43614
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.07971,
          "high": 0.08006,
          "low": 0.0791,
          "close": 0.07985,
          "volume": 86697.0,
          "close_time": 1776153599999,
          "quote_volume": 6905.38919,
          "trades": 39,
          "taker_buy_base": 53323.0,
          "taker_buy_quote": 4251.03299
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.07943,
          "high": 0.0802,
          "low": 0.07783,
          "close": 0.07812,
          "volume": 59345.0,
          "close_time": 1776167999999,
          "quote_volume": 4691.2781,
          "trades": 37,
          "taker_buy_base": 26051.0,
          "taker_buy_quote": 2071.70577
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.07816,
          "high": 0.08052,
          "low": 0.07714,
          "close": 0.07881,
          "volume": 206647.0,
          "close_time": 1776182399999,
          "quote_volume": 16219.78155,
          "trades": 436,
          "taker_buy_base": 124514.0,
          "taker_buy_quote": 9779.33684
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.07902,
          "high": 0.07902,
          "low": 0.07651,
          "close": 0.07691,
          "volume": 139700.0,
          "close_time": 1776196799999,
          "quote_volume": 10880.87316,
          "trades": 256,
          "taker_buy_base": 52640.0,
          "taker_buy_quote": 4106.45804
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.07695,
          "high": 0.07775,
          "low": 0.07683,
          "close": 0.07775,
          "volume": 50016.0,
          "close_time": 1776211199999,
          "quote_volume": 3858.70753,
          "trades": 55,
          "taker_buy_base": 36361.0,
          "taker_buy_quote": 2805.70472
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.07789,
          "high": 0.07976,
          "low": 0.07701,
          "close": 0.079,
          "volume": 102410.0,
          "close_time": 1776225599999,
          "quote_volume": 8045.81516,
          "trades": 96,
          "taker_buy_base": 44516.0,
          "taker_buy_quote": 3506.23652
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.07862,
          "high": 0.07897,
          "low": 0.0764,
          "close": 0.0765,
          "volume": 155580.0,
          "close_time": 1776239999999,
          "quote_volume": 12082.50907,
          "trades": 118,
          "taker_buy_base": 55030.0,
          "taker_buy_quote": 4308.53459
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.07645,
          "high": 0.07799,
          "low": 0.07535,
          "close": 0.07606,
          "volume": 200210.0,
          "close_time": 1776254399999,
          "quote_volume": 15303.56763,
          "trades": 118,
          "taker_buy_base": 81890.0,
          "taker_buy_quote": 6246.63214
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.07614,
          "high": 0.07624,
          "low": 0.0746,
          "close": 0.07509,
          "volume": 338765.0,
          "close_time": 1776268799999,
          "quote_volume": 25495.94693,
          "trades": 221,
          "taker_buy_base": 145292.0,
          "taker_buy_quote": 10916.64076
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.0754,
          "high": 0.07609,
          "low": 0.07495,
          "close": 0.07565,
          "volume": 101977.0,
          "close_time": 1776283199999,
          "quote_volume": 7716.66291,
          "trades": 54,
          "taker_buy_base": 38102.0,
          "taker_buy_quote": 2881.05108
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.07539,
          "high": 0.07702,
          "low": 0.07531,
          "close": 0.07665,
          "volume": 191948.0,
          "close_time": 1776297599999,
          "quote_volume": 14619.71116,
          "trades": 192,
          "taker_buy_base": 102164.0,
          "taker_buy_quote": 7788.31651
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.07682,
          "high": 0.07682,
          "low": 0.07452,
          "close": 0.07459,
          "volume": 211074.0,
          "close_time": 1776311999999,
          "quote_volume": 15906.51867,
          "trades": 134,
          "taker_buy_base": 84061.0,
          "taker_buy_quote": 6363.62725
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.07476,
          "high": 0.07533,
          "low": 0.0739,
          "close": 0.07427,
          "volume": 305796.0,
          "close_time": 1776326399999,
          "quote_volume": 22794.48954,
          "trades": 97,
          "taker_buy_base": 115344.0,
          "taker_buy_quote": 8605.22495
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.07405,
          "high": 0.075,
          "low": 0.07341,
          "close": 0.07452,
          "volume": 371201.0,
          "close_time": 1776340799999,
          "quote_volume": 27517.94979,
          "trades": 179,
          "taker_buy_base": 217435.0,
          "taker_buy_quote": 16118.92368
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.07461,
          "high": 0.07469,
          "low": 0.07341,
          "close": 0.07389,
          "volume": 196806.0,
          "close_time": 1776355199999,
          "quote_volume": 14573.86813,
          "trades": 113,
          "taker_buy_base": 113511.0,
          "taker_buy_quote": 8399.12468
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.07423,
          "high": 0.07691,
          "low": 0.07408,
          "close": 0.0767,
          "volume": 293570.0,
          "close_time": 1776369599999,
          "quote_volume": 22116.58395,
          "trades": 211,
          "taker_buy_base": 111526.0,
          "taker_buy_quote": 8415.66279
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.07599,
          "high": 0.07678,
          "low": 0.07461,
          "close": 0.0761,
          "volume": 428711.0,
          "close_time": 1776383999999,
          "quote_volume": 32440.34909,
          "trades": 157,
          "taker_buy_base": 249797.0,
          "taker_buy_quote": 18870.0334
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.07603,
          "high": 0.07603,
          "low": 0.07409,
          "close": 0.07426,
          "volume": 87494.0,
          "close_time": 1776398399999,
          "quote_volume": 6539.83335,
          "trades": 71,
          "taker_buy_base": 31828.0,
          "taker_buy_quote": 2374.59859
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.07442,
          "high": 0.07471,
          "low": 0.07325,
          "close": 0.07461,
          "volume": 72270.0,
          "close_time": 1776412799999,
          "quote_volume": 5353.7601,
          "trades": 63,
          "taker_buy_base": 42666.0,
          "taker_buy_quote": 3162.05031
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.07517,
          "high": 0.0763,
          "low": 0.0739,
          "close": 0.0763,
          "volume": 272994.0,
          "close_time": 1776427199999,
          "quote_volume": 20391.46144,
          "trades": 206,
          "taker_buy_base": 122018.0,
          "taker_buy_quote": 9111.02856
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.0758,
          "high": 0.07695,
          "low": 0.07534,
          "close": 0.07606,
          "volume": 239317.0,
          "close_time": 1776441599999,
          "quote_volume": 18234.6925,
          "trades": 158,
          "taker_buy_base": 103355.0,
          "taker_buy_quote": 7877.30667
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.0761,
          "high": 0.08061,
          "low": 0.07606,
          "close": 0.08042,
          "volume": 2029222.0,
          "close_time": 1776455999999,
          "quote_volume": 160281.32504,
          "trades": 945,
          "taker_buy_base": 1013387.0,
          "taker_buy_quote": 79973.3343
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.08061,
          "high": 0.08061,
          "low": 0.079,
          "close": 0.0801,
          "volume": 508723.0,
          "close_time": 1776470399999,
          "quote_volume": 40572.99053,
          "trades": 240,
          "taker_buy_base": 192840.0,
          "taker_buy_quote": 15370.40912
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.08001,
          "high": 0.11848,
          "low": 0.07901,
          "close": 0.08508,
          "volume": 7229385.0,
          "close_time": 1776484799999,
          "quote_volume": 658633.91814,
          "trades": 4381,
          "taker_buy_base": 3857962.0,
          "taker_buy_quote": 351562.18895
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.08486,
          "high": 0.0916,
          "low": 0.08156,
          "close": 0.08293,
          "volume": 1322590.0,
          "close_time": 1776499199999,
          "quote_volume": 113454.95418,
          "trades": 849,
          "taker_buy_base": 679984.0,
          "taker_buy_quote": 58374.06956
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.0828,
          "high": 0.08365,
          "low": 0.08041,
          "close": 0.08274,
          "volume": 1358443.0,
          "close_time": 1776513599999,
          "quote_volume": 111728.88816,
          "trades": 990,
          "taker_buy_base": 608434.0,
          "taker_buy_quote": 49939.94883
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.08286,
          "high": 0.08354,
          "low": 0.07995,
          "close": 0.08165,
          "volume": 834566.0,
          "close_time": 1776527999999,
          "quote_volume": 68371.47963,
          "trades": 640,
          "taker_buy_base": 425086.0,
          "taker_buy_quote": 34768.19799
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.08125,
          "high": 0.08248,
          "low": 0.08002,
          "close": 0.08139,
          "volume": 416143.0,
          "close_time": 1776542399999,
          "quote_volume": 33877.59575,
          "trades": 378,
          "taker_buy_base": 224630.0,
          "taker_buy_quote": 18270.47566
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.08084,
          "high": 0.08144,
          "low": 0.07899,
          "close": 0.08101,
          "volume": 684713.0,
          "close_time": 1776556799999,
          "quote_volume": 55008.51207,
          "trades": 606,
          "taker_buy_base": 375245.0,
          "taker_buy_quote": 30130.48784
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.08059,
          "high": 0.08104,
          "low": 0.07649,
          "close": 0.07773,
          "volume": 837769.0,
          "close_time": 1776571199999,
          "quote_volume": 65612.3333,
          "trades": 722,
          "taker_buy_base": 274925.0,
          "taker_buy_quote": 21573.01066
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.07773,
          "high": 0.07773,
          "low": 0.07613,
          "close": 0.07658,
          "volume": 597133.0,
          "close_time": 1776585599999,
          "quote_volume": 46067.29279,
          "trades": 304,
          "taker_buy_base": 350392.0,
          "taker_buy_quote": 27033.2992
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.07679,
          "high": 0.07688,
          "low": 0.07533,
          "close": 0.07659,
          "volume": 200813.0,
          "close_time": 1776599999999,
          "quote_volume": 15275.49951,
          "trades": 126,
          "taker_buy_base": 99210.0,
          "taker_buy_quote": 7541.25608
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.0767,
          "high": 0.07764,
          "low": 0.07611,
          "close": 0.07611,
          "volume": 272353.0,
          "close_time": 1776614399999,
          "quote_volume": 20976.53619,
          "trades": 223,
          "taker_buy_base": 191019.0,
          "taker_buy_quote": 14717.99691
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.07611,
          "high": 0.07662,
          "low": 0.07537,
          "close": 0.07662,
          "volume": 339821.0,
          "close_time": 1776628799999,
          "quote_volume": 25828.51903,
          "trades": 277,
          "taker_buy_base": 127114.0,
          "taker_buy_quote": 9665.32248
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.07671,
          "high": 0.07671,
          "low": 0.07502,
          "close": 0.0756,
          "volume": 203721.0,
          "close_time": 1776643199999,
          "quote_volume": 15413.46533,
          "trades": 118,
          "taker_buy_base": 92505.0,
          "taker_buy_quote": 7017.1774
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.07547,
          "high": 0.08019,
          "low": 0.07531,
          "close": 0.07581,
          "volume": 2875762.0,
          "close_time": 1776657599999,
          "quote_volume": 222479.67262,
          "trades": 1166,
          "taker_buy_base": 1444890.0,
          "taker_buy_quote": 111848.67063
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.07583,
          "high": 0.07583,
          "low": 0.07426,
          "close": 0.07479,
          "volume": 630151.0,
          "close_time": 1776671999999,
          "quote_volume": 47223.01777,
          "trades": 375,
          "taker_buy_base": 276894.0,
          "taker_buy_quote": 20747.98717
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.07472,
          "high": 0.07552,
          "low": 0.07421,
          "close": 0.07516,
          "volume": 433910.0,
          "close_time": 1776686399999,
          "quote_volume": 32483.54134,
          "trades": 296,
          "taker_buy_base": 293021.0,
          "taker_buy_quote": 21943.9355
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.07516,
          "high": 0.07582,
          "low": 0.0746,
          "close": 0.07502,
          "volume": 215373.0,
          "close_time": 1776700799999,
          "quote_volume": 16238.59451,
          "trades": 127,
          "taker_buy_base": 59826.0,
          "taker_buy_quote": 4505.93848
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.075,
          "high": 0.07599,
          "low": 0.075,
          "close": 0.07552,
          "volume": 76720.0,
          "close_time": 1776715199999,
          "quote_volume": 5781.20639,
          "trades": 34,
          "taker_buy_base": 46977.0,
          "taker_buy_quote": 3535.21147
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.07588,
          "high": 0.07588,
          "low": 0.075,
          "close": 0.0754,
          "volume": 127100.0,
          "close_time": 1776729599999,
          "quote_volume": 9570.49198,
          "trades": 106,
          "taker_buy_base": 94575.0,
          "taker_buy_quote": 7123.01379
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.07546,
          "high": 0.07595,
          "low": 0.07422,
          "close": 0.07472,
          "volume": 689522.0,
          "close_time": 1776743999999,
          "quote_volume": 51910.92178,
          "trades": 371,
          "taker_buy_base": 322307.0,
          "taker_buy_quote": 24260.77023
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.07472,
          "high": 0.07589,
          "low": 0.07412,
          "close": 0.07563,
          "volume": 194782.0,
          "close_time": 1776758399999,
          "quote_volume": 14627.26299,
          "trades": 241,
          "taker_buy_base": 75933.0,
          "taker_buy_quote": 5712.23578
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.07587,
          "high": 0.07853,
          "low": 0.07586,
          "close": 0.07853,
          "volume": 2488870.0,
          "close_time": 1776772799999,
          "quote_volume": 192588.72337,
          "trades": 1377,
          "taker_buy_base": 1309367.0,
          "taker_buy_quote": 101295.26866
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.07842,
          "high": 0.07933,
          "low": 0.07663,
          "close": 0.07839,
          "volume": 1914830.0,
          "close_time": 1776787199999,
          "quote_volume": 149965.20152,
          "trades": 1307,
          "taker_buy_base": 814064.0,
          "taker_buy_quote": 63646.05112
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.07845,
          "high": 0.08107,
          "low": 0.07636,
          "close": 0.07738,
          "volume": 2414365.0,
          "close_time": 1776801599999,
          "quote_volume": 191720.21522,
          "trades": 1035,
          "taker_buy_base": 1193951.0,
          "taker_buy_quote": 94975.7738
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.07739,
          "high": 0.07965,
          "low": 0.07727,
          "close": 0.07935,
          "volume": 1013844.0,
          "close_time": 1776815999999,
          "quote_volume": 79197.6019,
          "trades": 493,
          "taker_buy_base": 486034.0,
          "taker_buy_quote": 37951.84913
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.07944,
          "high": 0.08095,
          "low": 0.07697,
          "close": 0.07823,
          "volume": 1200742.0,
          "close_time": 1776830399999,
          "quote_volume": 95463.55615,
          "trades": 567,
          "taker_buy_base": 587267.0,
          "taker_buy_quote": 46665.93874
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.0785,
          "high": 0.07945,
          "low": 0.0784,
          "close": 0.07858,
          "volume": 384062.0,
          "close_time": 1776844799999,
          "quote_volume": 30301.3027,
          "trades": 265,
          "taker_buy_base": 194847.0,
          "taker_buy_quote": 15383.13143
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.07868,
          "high": 0.07896,
          "low": 0.0772,
          "close": 0.07739,
          "volume": 365189.0,
          "close_time": 1776859199999,
          "quote_volume": 28464.491,
          "trades": 215,
          "taker_buy_base": 184021.0,
          "taker_buy_quote": 14340.54359
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.07741,
          "high": 0.07758,
          "low": 0.07632,
          "close": 0.07733,
          "volume": 303922.0,
          "close_time": 1776873599999,
          "quote_volume": 23445.89183,
          "trades": 280,
          "taker_buy_base": 109080.0,
          "taker_buy_quote": 8422.88989
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.07708,
          "high": 0.07742,
          "low": 0.077,
          "close": 0.07727,
          "volume": 150335.0,
          "close_time": 1776887999999,
          "quote_volume": 11600.48405,
          "trades": 91,
          "taker_buy_base": 83238.0,
          "taker_buy_quote": 6422.93601
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.07738,
          "high": 0.07738,
          "low": 0.07632,
          "close": 0.07632,
          "volume": 125972.0,
          "close_time": 1776902399999,
          "quote_volume": 9689.18581,
          "trades": 93,
          "taker_buy_base": 64965.0,
          "taker_buy_quote": 4995.9328
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.07643,
          "high": 0.077,
          "low": 0.07571,
          "close": 0.07668,
          "volume": 362016.0,
          "close_time": 1776916799999,
          "quote_volume": 27572.8715,
          "trades": 164,
          "taker_buy_base": 169281.0,
          "taker_buy_quote": 12887.34765
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.07469,
          "high": 0.07504,
          "low": 0.07461,
          "close": 0.07504,
          "volume": 131987.0,
          "close_time": 1776931199999,
          "quote_volume": 9870.86152,
          "trades": 38,
          "taker_buy_base": 56553.0,
          "taker_buy_quote": 4227.30995
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-24T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.4205,
          "high": 0.5708,
          "low": 0.4139,
          "close": 0.4293,
          "volume": 300588.0,
          "close_time": 1714003199999,
          "quote_volume": 126804.9866,
          "trades": 821,
          "taker_buy_base": 174467.0,
          "taker_buy_quote": 73596.4759
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.425,
          "high": 0.4434,
          "low": 0.3966,
          "close": 0.3981,
          "volume": 232743.0,
          "close_time": 1714089599999,
          "quote_volume": 95688.9592,
          "trades": 739,
          "taker_buy_base": 109286.0,
          "taker_buy_quote": 44911.4678
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.3972,
          "high": 0.3989,
          "low": 0.3731,
          "close": 0.3857,
          "volume": 138252.0,
          "close_time": 1714175999999,
          "quote_volume": 53300.3733,
          "trades": 640,
          "taker_buy_base": 36826.0,
          "taker_buy_quote": 14236.6752
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.3846,
          "high": 0.3886,
          "low": 0.3572,
          "close": 0.3582,
          "volume": 88908.0,
          "close_time": 1714262399999,
          "quote_volume": 33192.7343,
          "trades": 494,
          "taker_buy_base": 33097.0,
          "taker_buy_quote": 12356.1665
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.3575,
          "high": 0.4168,
          "low": 0.3504,
          "close": 0.3828,
          "volume": 235030.0,
          "close_time": 1714348799999,
          "quote_volume": 91250.8542,
          "trades": 1195,
          "taker_buy_base": 137870.0,
          "taker_buy_quote": 53624.9809
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.3844,
          "high": 0.4208,
          "low": 0.3813,
          "close": 0.4017,
          "volume": 252234.0,
          "close_time": 1714435199999,
          "quote_volume": 100547.7682,
          "trades": 746,
          "taker_buy_base": 158458.0,
          "taker_buy_quote": 63191.4881
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.3992,
          "high": 0.4105,
          "low": 0.3606,
          "close": 0.3738,
          "volume": 237724.0,
          "close_time": 1714521599999,
          "quote_volume": 92561.8709,
          "trades": 1155,
          "taker_buy_base": 118955.0,
          "taker_buy_quote": 46303.4124
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.3712,
          "high": 0.3786,
          "low": 0.3333,
          "close": 0.3557,
          "volume": 114902.0,
          "close_time": 1714607999999,
          "quote_volume": 40262.805,
          "trades": 445,
          "taker_buy_base": 30671.0,
          "taker_buy_quote": 10787.8655
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.3533,
          "high": 0.3568,
          "low": 0.3334,
          "close": 0.3429,
          "volume": 60826.0,
          "close_time": 1714694399999,
          "quote_volume": 20646.4628,
          "trades": 135,
          "taker_buy_base": 17626.0,
          "taker_buy_quote": 6072.2405
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.3413,
          "high": 0.3664,
          "low": 0.3279,
          "close": 0.3627,
          "volume": 229950.0,
          "close_time": 1714780799999,
          "quote_volume": 79715.4778,
          "trades": 573,
          "taker_buy_base": 145259.0,
          "taker_buy_quote": 50409.5144
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.3607,
          "high": 0.3819,
          "low": 0.3502,
          "close": 0.3654,
          "volume": 133389.0,
          "close_time": 1714867199999,
          "quote_volume": 48650.7688,
          "trades": 517,
          "taker_buy_base": 79143.0,
          "taker_buy_quote": 28984.5556
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.3659,
          "high": 0.3797,
          "low": 0.3647,
          "close": 0.3705,
          "volume": 160033.0,
          "close_time": 1714953599999,
          "quote_volume": 59168.416,
          "trades": 485,
          "taker_buy_base": 96320.0,
          "taker_buy_quote": 35616.3598
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.369,
          "high": 0.3733,
          "low": 0.3506,
          "close": 0.3546,
          "volume": 113413.0,
          "close_time": 1715039999999,
          "quote_volume": 40876.5255,
          "trades": 327,
          "taker_buy_base": 46875.0,
          "taker_buy_quote": 16807.6633
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.3529,
          "high": 0.3571,
          "low": 0.3402,
          "close": 0.3408,
          "volume": 50890.0,
          "close_time": 1715126399999,
          "quote_volume": 17758.3961,
          "trades": 202,
          "taker_buy_base": 21876.0,
          "taker_buy_quote": 7649.784
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.3405,
          "high": 0.3503,
          "low": 0.3372,
          "close": 0.3405,
          "volume": 58251.0,
          "close_time": 1715212799999,
          "quote_volume": 19995.3191,
          "trades": 151,
          "taker_buy_base": 21342.0,
          "taker_buy_quote": 7337.0678
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.3384,
          "high": 0.3503,
          "low": 0.3317,
          "close": 0.3481,
          "volume": 49092.0,
          "close_time": 1715299199999,
          "quote_volume": 16693.7158,
          "trades": 199,
          "taker_buy_base": 7045.0,
          "taker_buy_quote": 2427.3549
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.3464,
          "high": 0.3565,
          "low": 0.3227,
          "close": 0.3279,
          "volume": 55409.0,
          "close_time": 1715385599999,
          "quote_volume": 18771.5577,
          "trades": 203,
          "taker_buy_base": 28292.0,
          "taker_buy_quote": 9576.6288
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.3272,
          "high": 0.3292,
          "low": 0.3215,
          "close": 0.3215,
          "volume": 19497.0,
          "close_time": 1715471999999,
          "quote_volume": 6336.3737,
          "trades": 59,
          "taker_buy_base": 3313.0,
          "taker_buy_quote": 1077.2884
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.3209,
          "high": 0.3276,
          "low": 0.3205,
          "close": 0.3205,
          "volume": 2086.0,
          "close_time": 1715558399999,
          "quote_volume": 674.0529,
          "trades": 29,
          "taker_buy_base": 588.0,
          "taker_buy_quote": 189.4017
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.3204,
          "high": 0.3209,
          "low": 0.3014,
          "close": 0.3109,
          "volume": 150964.0,
          "close_time": 1715644799999,
          "quote_volume": 47415.282,
          "trades": 1098,
          "taker_buy_base": 62416.0,
          "taker_buy_quote": 19549.3723
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.3107,
          "high": 0.3133,
          "low": 0.289,
          "close": 0.2897,
          "volume": 129940.0,
          "close_time": 1715731199999,
          "quote_volume": 39313.8354,
          "trades": 916,
          "taker_buy_base": 45680.0,
          "taker_buy_quote": 13910.7038
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.2913,
          "high": 0.3175,
          "low": 0.2872,
          "close": 0.3144,
          "volume": 109662.0,
          "close_time": 1715817599999,
          "quote_volume": 32873.032,
          "trades": 432,
          "taker_buy_base": 80518.0,
          "taker_buy_quote": 24165.2418
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.3155,
          "high": 0.3285,
          "low": 0.3089,
          "close": 0.3161,
          "volume": 84550.0,
          "close_time": 1715903999999,
          "quote_volume": 26815.3192,
          "trades": 383,
          "taker_buy_base": 59302.0,
          "taker_buy_quote": 18809.2245
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.316,
          "high": 0.3249,
          "low": 0.3142,
          "close": 0.319,
          "volume": 110142.0,
          "close_time": 1715990399999,
          "quote_volume": 35135.1125,
          "trades": 514,
          "taker_buy_base": 67212.0,
          "taker_buy_quote": 21451.7952
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.3184,
          "high": 0.3197,
          "low": 0.3132,
          "close": 0.3164,
          "volume": 64615.0,
          "close_time": 1716076799999,
          "quote_volume": 20495.8158,
          "trades": 303,
          "taker_buy_base": 47698.0,
          "taker_buy_quote": 15133.8567
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.3143,
          "high": 0.3163,
          "low": 0.3005,
          "close": 0.301,
          "volume": 111461.0,
          "close_time": 1716163199999,
          "quote_volume": 34185.2351,
          "trades": 520,
          "taker_buy_base": 41850.0,
          "taker_buy_quote": 12849.6296
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.3017,
          "high": 0.3294,
          "low": 0.2984,
          "close": 0.328,
          "volume": 165925.0,
          "close_time": 1716249599999,
          "quote_volume": 51988.4142,
          "trades": 909,
          "taker_buy_base": 76243.0,
          "taker_buy_quote": 23867.9081
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.3281,
          "high": 0.3335,
          "low": 0.3233,
          "close": 0.325,
          "volume": 244864.0,
          "close_time": 1716335999999,
          "quote_volume": 80191.8911,
          "trades": 894,
          "taker_buy_base": 102110.0,
          "taker_buy_quote": 33428.5975
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.3258,
          "high": 0.3266,
          "low": 0.3145,
          "close": 0.3161,
          "volume": 167442.0,
          "close_time": 1716422399999,
          "quote_volume": 53584.8198,
          "trades": 616,
          "taker_buy_base": 86746.0,
          "taker_buy_quote": 27736.0787
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.3156,
          "high": 0.3174,
          "low": 0.2641,
          "close": 0.2983,
          "volume": 230127.0,
          "close_time": 1716508799999,
          "quote_volume": 69473.1587,
          "trades": 686,
          "taker_buy_base": 103336.0,
          "taker_buy_quote": 31058.0748
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.298,
          "high": 0.3074,
          "low": 0.2912,
          "close": 0.3073,
          "volume": 117570.0,
          "close_time": 1716595199999,
          "quote_volume": 35411.5678,
          "trades": 438,
          "taker_buy_base": 44162.0,
          "taker_buy_quote": 13355.5183
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.3078,
          "high": 0.3116,
          "low": 0.3071,
          "close": 0.3101,
          "volume": 72321.0,
          "close_time": 1716681599999,
          "quote_volume": 22349.1858,
          "trades": 167,
          "taker_buy_base": 29461.0,
          "taker_buy_quote": 9108.2304
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.3116,
          "high": 0.3116,
          "low": 0.3033,
          "close": 0.3055,
          "volume": 57879.0,
          "close_time": 1716767999999,
          "quote_volume": 17747.2174,
          "trades": 269,
          "taker_buy_base": 22644.0,
          "taker_buy_quote": 6955.5181
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.306,
          "high": 0.3195,
          "low": 0.3044,
          "close": 0.3163,
          "volume": 81454.0,
          "close_time": 1716854399999,
          "quote_volume": 25408.0928,
          "trades": 217,
          "taker_buy_base": 10702.0,
          "taker_buy_quote": 3330.6886
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.3154,
          "high": 0.3154,
          "low": 0.3054,
          "close": 0.3106,
          "volume": 25777.0,
          "close_time": 1716940799999,
          "quote_volume": 8013.0589,
          "trades": 83,
          "taker_buy_base": 7286.0,
          "taker_buy_quote": 2268.6302
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.3175,
          "high": 0.3246,
          "low": 0.307,
          "close": 0.307,
          "volume": 9499.0,
          "close_time": 1717027199999,
          "quote_volume": 3006.9372,
          "trades": 53,
          "taker_buy_base": 5298.0,
          "taker_buy_quote": 1685.0333
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.3034,
          "high": 0.3062,
          "low": 0.2919,
          "close": 0.2955,
          "volume": 21901.0,
          "close_time": 1717113599999,
          "quote_volume": 6556.2251,
          "trades": 269,
          "taker_buy_base": 13923.0,
          "taker_buy_quote": 4174.1045
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.2933,
          "high": 0.297,
          "low": 0.2859,
          "close": 0.2941,
          "volume": 7646.0,
          "close_time": 1717199999999,
          "quote_volume": 2232.985,
          "trades": 264,
          "taker_buy_base": 4945.0,
          "taker_buy_quote": 1446.2009
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.2926,
          "high": 0.2928,
          "low": 0.2873,
          "close": 0.2873,
          "volume": 4299.0,
          "close_time": 1717286399999,
          "quote_volume": 1246.248,
          "trades": 81,
          "taker_buy_base": 2071.0,
          "taker_buy_quote": 599.9516
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.2874,
          "high": 0.293,
          "low": 0.284,
          "close": 0.2845,
          "volume": 5483.0,
          "close_time": 1717372799999,
          "quote_volume": 1586.5588,
          "trades": 86,
          "taker_buy_base": 3442.0,
          "taker_buy_quote": 998.0143
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.2853,
          "high": 0.295,
          "low": 0.2853,
          "close": 0.2881,
          "volume": 33298.0,
          "close_time": 1717459199999,
          "quote_volume": 9699.2036,
          "trades": 355,
          "taker_buy_base": 24128.0,
          "taker_buy_quote": 7035.1715
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.2856,
          "high": 0.297,
          "low": 0.2844,
          "close": 0.2963,
          "volume": 39757.0,
          "close_time": 1717545599999,
          "quote_volume": 11587.6715,
          "trades": 357,
          "taker_buy_base": 29847.0,
          "taker_buy_quote": 8699.2129
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.2959,
          "high": 0.3062,
          "low": 0.2959,
          "close": 0.3044,
          "volume": 49288.0,
          "close_time": 1717631999999,
          "quote_volume": 14863.9274,
          "trades": 172,
          "taker_buy_base": 35128.0,
          "taker_buy_quote": 10566.1871
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.3061,
          "high": 0.3063,
          "low": 0.2972,
          "close": 0.3024,
          "volume": 87218.0,
          "close_time": 1717718399999,
          "quote_volume": 26415.1405,
          "trades": 309,
          "taker_buy_base": 44296.0,
          "taker_buy_quote": 13378.5697
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.302,
          "high": 0.3245,
          "low": 0.2715,
          "close": 0.2891,
          "volume": 173267.0,
          "close_time": 1717804799999,
          "quote_volume": 53045.2968,
          "trades": 591,
          "taker_buy_base": 86557.0,
          "taker_buy_quote": 26278.056
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.2871,
          "high": 0.2909,
          "low": 0.2689,
          "close": 0.2725,
          "volume": 69314.0,
          "close_time": 1717891199999,
          "quote_volume": 19188.091,
          "trades": 468,
          "taker_buy_base": 41863.0,
          "taker_buy_quote": 11567.6981
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.2728,
          "high": 0.2737,
          "low": 0.267,
          "close": 0.2694,
          "volume": 39366.0,
          "close_time": 1717977599999,
          "quote_volume": 10641.8833,
          "trades": 282,
          "taker_buy_base": 27306.0,
          "taker_buy_quote": 7383.4186
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.2681,
          "high": 0.2704,
          "low": 0.2594,
          "close": 0.2616,
          "volume": 46484.0,
          "close_time": 1718063999999,
          "quote_volume": 12292.3527,
          "trades": 241,
          "taker_buy_base": 25345.0,
          "taker_buy_quote": 6710.2615
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.2629,
          "high": 0.2644,
          "low": 0.2405,
          "close": 0.2471,
          "volume": 195526.0,
          "close_time": 1718150399999,
          "quote_volume": 50391.5794,
          "trades": 298,
          "taker_buy_base": 85135.0,
          "taker_buy_quote": 21914.803
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.2446,
          "high": 0.2618,
          "low": 0.2395,
          "close": 0.2597,
          "volume": 169221.0,
          "close_time": 1718236799999,
          "quote_volume": 43305.2698,
          "trades": 704,
          "taker_buy_base": 84738.0,
          "taker_buy_quote": 21653.9489
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.2616,
          "high": 0.2664,
          "low": 0.2463,
          "close": 0.2463,
          "volume": 141113.0,
          "close_time": 1718323199999,
          "quote_volume": 36406.7587,
          "trades": 463,
          "taker_buy_base": 76094.0,
          "taker_buy_quote": 19729.2638
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.2489,
          "high": 0.2503,
          "low": 0.2314,
          "close": 0.234,
          "volume": 67455.0,
          "close_time": 1718409599999,
          "quote_volume": 16387.4546,
          "trades": 204,
          "taker_buy_base": 37992.0,
          "taker_buy_quote": 9261.1311
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.2337,
          "high": 0.2412,
          "low": 0.2337,
          "close": 0.2373,
          "volume": 36513.0,
          "close_time": 1718495999999,
          "quote_volume": 8703.9214,
          "trades": 165,
          "taker_buy_base": 21392.0,
          "taker_buy_quote": 5099.8292
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.2368,
          "high": 0.2408,
          "low": 0.235,
          "close": 0.2393,
          "volume": 25625.0,
          "close_time": 1718582399999,
          "quote_volume": 6108.4723,
          "trades": 109,
          "taker_buy_base": 13712.0,
          "taker_buy_quote": 3274.0037
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.2393,
          "high": 0.2393,
          "low": 0.2163,
          "close": 0.2239,
          "volume": 41828.0,
          "close_time": 1718668799999,
          "quote_volume": 9538.3192,
          "trades": 330,
          "taker_buy_base": 17193.0,
          "taker_buy_quote": 3918.7648
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.222,
          "high": 0.222,
          "low": 0.1888,
          "close": 0.2011,
          "volume": 91750.0,
          "close_time": 1718755199999,
          "quote_volume": 18527.0725,
          "trades": 299,
          "taker_buy_base": 56454.0,
          "taker_buy_quote": 11383.6908
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.1977,
          "high": 0.2064,
          "low": 0.1976,
          "close": 0.2038,
          "volume": 46480.0,
          "close_time": 1718841599999,
          "quote_volume": 9477.4929,
          "trades": 127,
          "taker_buy_base": 24092.0,
          "taker_buy_quote": 4922.9764
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.2032,
          "high": 0.2219,
          "low": 0.2032,
          "close": 0.2092,
          "volume": 70889.0,
          "close_time": 1718927999999,
          "quote_volume": 15140.879,
          "trades": 414,
          "taker_buy_base": 41281.0,
          "taker_buy_quote": 8848.6678
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.2098,
          "high": 0.2166,
          "low": 0.2062,
          "close": 0.2088,
          "volume": 57809.0,
          "close_time": 1719014399999,
          "quote_volume": 12232.2317,
          "trades": 279,
          "taker_buy_base": 29323.0,
          "taker_buy_quote": 6227.9937
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.2086,
          "high": 0.2133,
          "low": 0.2073,
          "close": 0.2108,
          "volume": 17269.0,
          "close_time": 1719100799999,
          "quote_volume": 3647.4208,
          "trades": 120,
          "taker_buy_base": 9126.0,
          "taker_buy_quote": 1928.2378
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.2106,
          "high": 0.2127,
          "low": 0.2021,
          "close": 0.2062,
          "volume": 16621.0,
          "close_time": 1719187199999,
          "quote_volume": 3416.7055,
          "trades": 74,
          "taker_buy_base": 8962.0,
          "taker_buy_quote": 1847.0215
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.2042,
          "high": 0.2073,
          "low": 0.1933,
          "close": 0.2073,
          "volume": 52220.0,
          "close_time": 1719273599999,
          "quote_volume": 10500.7956,
          "trades": 152,
          "taker_buy_base": 34586.0,
          "taker_buy_quote": 6957.35
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.2074,
          "high": 0.2157,
          "low": 0.207,
          "close": 0.2147,
          "volume": 4401.0,
          "close_time": 1719359999999,
          "quote_volume": 922.6026,
          "trades": 33,
          "taker_buy_base": 3084.0,
          "taker_buy_quote": 648.707
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.2139,
          "high": 0.2152,
          "low": 0.2047,
          "close": 0.2069,
          "volume": 11817.0,
          "close_time": 1719446399999,
          "quote_volume": 2490.0763,
          "trades": 147,
          "taker_buy_base": 9714.0,
          "taker_buy_quote": 2050.0573
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.2045,
          "high": 0.214,
          "low": 0.2008,
          "close": 0.2115,
          "volume": 22001.0,
          "close_time": 1719532799999,
          "quote_volume": 4621.4311,
          "trades": 185,
          "taker_buy_base": 11096.0,
          "taker_buy_quote": 2322.5174
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.2116,
          "high": 0.2157,
          "low": 0.207,
          "close": 0.207,
          "volume": 7059.0,
          "close_time": 1719619199999,
          "quote_volume": 1491.5831,
          "trades": 96,
          "taker_buy_base": 2185.0,
          "taker_buy_quote": 462.3531
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.2072,
          "high": 0.2128,
          "low": 0.1999,
          "close": 0.2007,
          "volume": 8898.0,
          "close_time": 1719705599999,
          "quote_volume": 1840.4976,
          "trades": 87,
          "taker_buy_base": 5105.0,
          "taker_buy_quote": 1063.384
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.1993,
          "high": 0.2108,
          "low": 0.1991,
          "close": 0.2104,
          "volume": 12939.0,
          "close_time": 1719791999999,
          "quote_volume": 2635.2466,
          "trades": 78,
          "taker_buy_base": 10270.0,
          "taker_buy_quote": 2094.5885
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.2104,
          "high": 0.2124,
          "low": 0.2076,
          "close": 0.2077,
          "volume": 16393.0,
          "close_time": 1719878399999,
          "quote_volume": 3439.1112,
          "trades": 132,
          "taker_buy_base": 5874.0,
          "taker_buy_quote": 1230.0923
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.2076,
          "high": 0.2076,
          "low": 0.2015,
          "close": 0.204,
          "volume": 8802.0,
          "close_time": 1719964799999,
          "quote_volume": 1801.1715,
          "trades": 85,
          "taker_buy_base": 4620.0,
          "taker_buy_quote": 945.6018
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.2025,
          "high": 0.2029,
          "low": 0.1946,
          "close": 0.1976,
          "volume": 25912.0,
          "close_time": 1720051199999,
          "quote_volume": 5131.4688,
          "trades": 232,
          "taker_buy_base": 9994.0,
          "taker_buy_quote": 1982.5477
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.199,
          "high": 0.199,
          "low": 0.1746,
          "close": 0.1748,
          "volume": 40239.0,
          "close_time": 1720137599999,
          "quote_volume": 7419.7126,
          "trades": 158,
          "taker_buy_base": 17860.0,
          "taker_buy_quote": 3300.654
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.1745,
          "high": 0.1745,
          "low": 0.1513,
          "close": 0.1717,
          "volume": 119903.0,
          "close_time": 1720223999999,
          "quote_volume": 19498.6373,
          "trades": 345,
          "taker_buy_base": 74310.0,
          "taker_buy_quote": 12081.53
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.1724,
          "high": 0.181,
          "low": 0.1694,
          "close": 0.18,
          "volume": 122830.0,
          "close_time": 1720310399999,
          "quote_volume": 21395.552,
          "trades": 242,
          "taker_buy_base": 74819.0,
          "taker_buy_quote": 13117.8878
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.1812,
          "high": 0.1825,
          "low": 0.1651,
          "close": 0.1655,
          "volume": 67777.0,
          "close_time": 1720396799999,
          "quote_volume": 12022.9889,
          "trades": 205,
          "taker_buy_base": 43998.0,
          "taker_buy_quote": 7794.0384
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.1643,
          "high": 0.176,
          "low": 0.1587,
          "close": 0.1736,
          "volume": 187816.0,
          "close_time": 1720483199999,
          "quote_volume": 31869.6561,
          "trades": 726,
          "taker_buy_base": 74890.0,
          "taker_buy_quote": 12671.1026
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.1733,
          "high": 0.1793,
          "low": 0.1704,
          "close": 0.178,
          "volume": 71381.0,
          "close_time": 1720569599999,
          "quote_volume": 12495.539,
          "trades": 303,
          "taker_buy_base": 29779.0,
          "taker_buy_quote": 5241.7173
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.1772,
          "high": 0.1832,
          "low": 0.177,
          "close": 0.1817,
          "volume": 89055.0,
          "close_time": 1720655999999,
          "quote_volume": 16097.6856,
          "trades": 358,
          "taker_buy_base": 34846.0,
          "taker_buy_quote": 6314.305
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.181,
          "high": 0.1868,
          "low": 0.1786,
          "close": 0.1797,
          "volume": 71763.0,
          "close_time": 1720742399999,
          "quote_volume": 13107.9741,
          "trades": 291,
          "taker_buy_base": 37158.0,
          "taker_buy_quote": 6788.6331
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.1799,
          "high": 0.1836,
          "low": 0.1769,
          "close": 0.1832,
          "volume": 80409.0,
          "close_time": 1720828799999,
          "quote_volume": 14469.1441,
          "trades": 341,
          "taker_buy_base": 47243.0,
          "taker_buy_quote": 8498.9913
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.1834,
          "high": 0.1882,
          "low": 0.1834,
          "close": 0.1866,
          "volume": 38984.0,
          "close_time": 1720915199999,
          "quote_volume": 7221.8147,
          "trades": 205,
          "taker_buy_base": 29888.0,
          "taker_buy_quote": 5533.83
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.1866,
          "high": 0.1927,
          "low": 0.1861,
          "close": 0.192,
          "volume": 60723.0,
          "close_time": 1721001599999,
          "quote_volume": 11465.0307,
          "trades": 281,
          "taker_buy_base": 37844.0,
          "taker_buy_quote": 7155.5771
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.1915,
          "high": 0.2028,
          "low": 0.1914,
          "close": 0.2028,
          "volume": 129846.0,
          "close_time": 1721087999999,
          "quote_volume": 25438.3394,
          "trades": 467,
          "taker_buy_base": 77101.0,
          "taker_buy_quote": 15109.9289
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.203,
          "high": 0.2051,
          "low": 0.1936,
          "close": 0.2015,
          "volume": 61771.0,
          "close_time": 1721174399999,
          "quote_volume": 12414.5088,
          "trades": 283,
          "taker_buy_base": 26074.0,
          "taker_buy_quote": 5245.5289
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.2032,
          "high": 0.2103,
          "low": 0.202,
          "close": 0.2057,
          "volume": 99321.0,
          "close_time": 1721260799999,
          "quote_volume": 20503.4018,
          "trades": 473,
          "taker_buy_base": 31586.0,
          "taker_buy_quote": 6498.336
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.2068,
          "high": 0.2128,
          "low": 0.2012,
          "close": 0.2049,
          "volume": 112251.0,
          "close_time": 1721347199999,
          "quote_volume": 23320.1825,
          "trades": 798,
          "taker_buy_base": 10289.0,
          "taker_buy_quote": 2148.9498
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.205,
          "high": 0.2126,
          "low": 0.2015,
          "close": 0.2124,
          "volume": 53129.0,
          "close_time": 1721433599999,
          "quote_volume": 10974.5152,
          "trades": 256,
          "taker_buy_base": 14714.0,
          "taker_buy_quote": 3063.9317
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.2117,
          "high": 0.2148,
          "low": 0.2081,
          "close": 0.2112,
          "volume": 44321.0,
          "close_time": 1721519999999,
          "quote_volume": 9345.1237,
          "trades": 109,
          "taker_buy_base": 24695.0,
          "taker_buy_quote": 5201.448
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.2121,
          "high": 0.2223,
          "low": 0.2039,
          "close": 0.2173,
          "volume": 123450.0,
          "close_time": 1721606399999,
          "quote_volume": 26571.7819,
          "trades": 325,
          "taker_buy_base": 58855.0,
          "taker_buy_quote": 12674.0982
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.2178,
          "high": 0.2218,
          "low": 0.2045,
          "close": 0.2056,
          "volume": 22364.0,
          "close_time": 1721692799999,
          "quote_volume": 4709.0572,
          "trades": 92,
          "taker_buy_base": 8374.0,
          "taker_buy_quote": 1767.4168
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.2066,
          "high": 0.2108,
          "low": 0.1978,
          "close": 0.2007,
          "volume": 36589.0,
          "close_time": 1721779199999,
          "quote_volume": 7508.6447,
          "trades": 182,
          "taker_buy_base": 13118.0,
          "taker_buy_quote": 2700.7734
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.199,
          "high": 0.2065,
          "low": 0.1988,
          "close": 0.199,
          "volume": 15830.0,
          "close_time": 1721865599999,
          "quote_volume": 3193.1946,
          "trades": 53,
          "taker_buy_base": 4857.0,
          "taker_buy_quote": 987.2443
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.1981,
          "high": 0.1981,
          "low": 0.1831,
          "close": 0.19,
          "volume": 25887.0,
          "close_time": 1721951999999,
          "quote_volume": 4880.4907,
          "trades": 143,
          "taker_buy_base": 12427.0,
          "taker_buy_quote": 2346.1661
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.1917,
          "high": 0.201,
          "low": 0.1915,
          "close": 0.201,
          "volume": 34546.0,
          "close_time": 1722038399999,
          "quote_volume": 6733.3916,
          "trades": 135,
          "taker_buy_base": 5701.0,
          "taker_buy_quote": 1121.5058
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.2013,
          "high": 0.2073,
          "low": 0.2011,
          "close": 0.2063,
          "volume": 27388.0,
          "close_time": 1722124799999,
          "quote_volume": 5604.3788,
          "trades": 111,
          "taker_buy_base": 10597.0,
          "taker_buy_quote": 2171.4748
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.2054,
          "high": 0.2054,
          "low": 0.2003,
          "close": 0.2011,
          "volume": 8676.0,
          "close_time": 1722211199999,
          "quote_volume": 1761.4044,
          "trades": 40,
          "taker_buy_base": 2120.0,
          "taker_buy_quote": 426.9536
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.2018,
          "high": 0.2111,
          "low": 0.2009,
          "close": 0.2023,
          "volume": 35360.0,
          "close_time": 1722297599999,
          "quote_volume": 7282.6579,
          "trades": 199,
          "taker_buy_base": 12931.0,
          "taker_buy_quote": 2642.602
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.2021,
          "high": 0.2062,
          "low": 0.1915,
          "close": 0.1939,
          "volume": 30610.0,
          "close_time": 1722383999999,
          "quote_volume": 6102.8122,
          "trades": 157,
          "taker_buy_base": 16448.0,
          "taker_buy_quote": 3295.6736
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.193,
          "high": 0.1951,
          "low": 0.1879,
          "close": 0.188,
          "volume": 37578.0,
          "close_time": 1722470399999,
          "quote_volume": 7214.0132,
          "trades": 171,
          "taker_buy_base": 18960.0,
          "taker_buy_quote": 3633.371
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.1881,
          "high": 0.1895,
          "low": 0.1741,
          "close": 0.1851,
          "volume": 42364.0,
          "close_time": 1722556799999,
          "quote_volume": 7747.6287,
          "trades": 143,
          "taker_buy_base": 14834.0,
          "taker_buy_quote": 2727.43
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.1846,
          "high": 0.1846,
          "low": 0.17,
          "close": 0.1718,
          "volume": 71697.0,
          "close_time": 1722643199999,
          "quote_volume": 12732.2778,
          "trades": 340,
          "taker_buy_base": 17500.0,
          "taker_buy_quote": 3087.7885
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.1724,
          "high": 0.1736,
          "low": 0.1612,
          "close": 0.1628,
          "volume": 61265.0,
          "close_time": 1722729599999,
          "quote_volume": 10318.0411,
          "trades": 262,
          "taker_buy_base": 11500.0,
          "taker_buy_quote": 1950.739
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.1657,
          "high": 0.1659,
          "low": 0.148,
          "close": 0.1534,
          "volume": 60661.0,
          "close_time": 1722815999999,
          "quote_volume": 9465.401,
          "trades": 182,
          "taker_buy_base": 16594.0,
          "taker_buy_quote": 2596.041
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.1528,
          "high": 0.1546,
          "low": 0.13,
          "close": 0.1456,
          "volume": 110770.0,
          "close_time": 1722902399999,
          "quote_volume": 15559.4802,
          "trades": 354,
          "taker_buy_base": 51408.0,
          "taker_buy_quote": 7255.6144
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.1482,
          "high": 0.155,
          "low": 0.1476,
          "close": 0.1525,
          "volume": 49940.0,
          "close_time": 1722988799999,
          "quote_volume": 7543.7619,
          "trades": 196,
          "taker_buy_base": 17681.0,
          "taker_buy_quote": 2673.6287
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.1525,
          "high": 0.1584,
          "low": 0.1486,
          "close": 0.1512,
          "volume": 27536.0,
          "close_time": 1723075199999,
          "quote_volume": 4231.0173,
          "trades": 169,
          "taker_buy_base": 12295.0,
          "taker_buy_quote": 1904.0118
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.1499,
          "high": 0.1677,
          "low": 0.1483,
          "close": 0.1677,
          "volume": 43862.0,
          "close_time": 1723161599999,
          "quote_volume": 7026.6957,
          "trades": 153,
          "taker_buy_base": 29037.0,
          "taker_buy_quote": 4655.1333
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.167,
          "high": 0.1676,
          "low": 0.1635,
          "close": 0.1669,
          "volume": 25366.0,
          "close_time": 1723247999999,
          "quote_volume": 4203.335,
          "trades": 100,
          "taker_buy_base": 8811.0,
          "taker_buy_quote": 1460.8097
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.1664,
          "high": 0.1704,
          "low": 0.1651,
          "close": 0.1701,
          "volume": 8557.0,
          "close_time": 1723334399999,
          "quote_volume": 1440.5081,
          "trades": 57,
          "taker_buy_base": 5535.0,
          "taker_buy_quote": 934.8345
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.1707,
          "high": 0.1727,
          "low": 0.161,
          "close": 0.1617,
          "volume": 7977.0,
          "close_time": 1723420799999,
          "quote_volume": 1325.5473,
          "trades": 45,
          "taker_buy_base": 3217.0,
          "taker_buy_quote": 531.5335
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.163,
          "high": 0.172,
          "low": 0.1613,
          "close": 0.1684,
          "volume": 41500.0,
          "close_time": 1723507199999,
          "quote_volume": 6893.5237,
          "trades": 188,
          "taker_buy_base": 15675.0,
          "taker_buy_quote": 2610.0867
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.1688,
          "high": 0.1735,
          "low": 0.1629,
          "close": 0.1723,
          "volume": 20427.0,
          "close_time": 1723593599999,
          "quote_volume": 3473.6381,
          "trades": 116,
          "taker_buy_base": 10500.0,
          "taker_buy_quote": 1784.8553
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.1705,
          "high": 0.1738,
          "low": 0.165,
          "close": 0.1666,
          "volume": 48215.0,
          "close_time": 1723679999999,
          "quote_volume": 8212.5575,
          "trades": 236,
          "taker_buy_base": 26558.0,
          "taker_buy_quote": 4527.3574
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.167,
          "high": 0.1712,
          "low": 0.1613,
          "close": 0.1637,
          "volume": 54220.0,
          "close_time": 1723766399999,
          "quote_volume": 8971.5858,
          "trades": 179,
          "taker_buy_base": 27844.0,
          "taker_buy_quote": 4633.6057
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.1633,
          "high": 0.1658,
          "low": 0.1577,
          "close": 0.1651,
          "volume": 34006.0,
          "close_time": 1723852799999,
          "quote_volume": 5521.3464,
          "trades": 106,
          "taker_buy_base": 18056.0,
          "taker_buy_quote": 2937.7037
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.1638,
          "high": 0.1662,
          "low": 0.1629,
          "close": 0.1662,
          "volume": 20390.0,
          "close_time": 1723939199999,
          "quote_volume": 3346.4295,
          "trades": 88,
          "taker_buy_base": 6862.0,
          "taker_buy_quote": 1131.0998
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.167,
          "high": 0.1728,
          "low": 0.1654,
          "close": 0.1702,
          "volume": 12950.0,
          "close_time": 1724025599999,
          "quote_volume": 2199.5348,
          "trades": 90,
          "taker_buy_base": 5501.0,
          "taker_buy_quote": 933.5815
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.1695,
          "high": 0.1745,
          "low": 0.1659,
          "close": 0.1741,
          "volume": 29103.0,
          "close_time": 1724111999999,
          "quote_volume": 4930.6218,
          "trades": 125,
          "taker_buy_base": 13351.0,
          "taker_buy_quote": 2272.1836
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.176,
          "high": 0.1831,
          "low": 0.1746,
          "close": 0.1782,
          "volume": 41397.0,
          "close_time": 1724198399999,
          "quote_volume": 7424.5049,
          "trades": 184,
          "taker_buy_base": 16576.0,
          "taker_buy_quote": 2970.7623
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.1776,
          "high": 0.1829,
          "low": 0.1737,
          "close": 0.1818,
          "volume": 23233.0,
          "close_time": 1724284799999,
          "quote_volume": 4133.2278,
          "trades": 91,
          "taker_buy_base": 9388.0,
          "taker_buy_quote": 1673.779
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.1801,
          "high": 0.1834,
          "low": 0.1799,
          "close": 0.183,
          "volume": 9626.0,
          "close_time": 1724371199999,
          "quote_volume": 1749.8515,
          "trades": 69,
          "taker_buy_base": 4163.0,
          "taker_buy_quote": 758.6443
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.1837,
          "high": 0.1941,
          "low": 0.0498,
          "close": 0.1933,
          "volume": 4869708.0,
          "close_time": 1724457599999,
          "quote_volume": 829042.2308,
          "trades": 3008,
          "taker_buy_base": 625935.0,
          "taker_buy_quote": 114888.4668
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.1923,
          "high": 0.1985,
          "low": 0.1913,
          "close": 0.194,
          "volume": 42866.0,
          "close_time": 1724543999999,
          "quote_volume": 8347.8383,
          "trades": 219,
          "taker_buy_base": 14935.0,
          "taker_buy_quote": 2915.7811
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.1945,
          "high": 0.1945,
          "low": 0.187,
          "close": 0.1913,
          "volume": 20761.0,
          "close_time": 1724630399999,
          "quote_volume": 3967.8669,
          "trades": 119,
          "taker_buy_base": 12677.0,
          "taker_buy_quote": 2423.9237
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.1918,
          "high": 0.1924,
          "low": 0.1794,
          "close": 0.1804,
          "volume": 32532.0,
          "close_time": 1724716799999,
          "quote_volume": 6015.69,
          "trades": 135,
          "taker_buy_base": 12847.0,
          "taker_buy_quote": 2380.0093
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.1791,
          "high": 0.1829,
          "low": 0.1661,
          "close": 0.1683,
          "volume": 56643.0,
          "close_time": 1724803199999,
          "quote_volume": 9956.4727,
          "trades": 388,
          "taker_buy_base": 27964.0,
          "taker_buy_quote": 4913.8076
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.1675,
          "high": 0.1726,
          "low": 0.1614,
          "close": 0.1665,
          "volume": 94172.0,
          "close_time": 1724889599999,
          "quote_volume": 15847.1768,
          "trades": 591,
          "taker_buy_base": 46113.0,
          "taker_buy_quote": 7761.7113
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.1677,
          "high": 0.171,
          "low": 0.1632,
          "close": 0.1649,
          "volume": 122522.0,
          "close_time": 1724975999999,
          "quote_volume": 20521.543,
          "trades": 734,
          "taker_buy_base": 52588.0,
          "taker_buy_quote": 8810.0757
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.165,
          "high": 0.1695,
          "low": 0.1604,
          "close": 0.1669,
          "volume": 35932.0,
          "close_time": 1725062399999,
          "quote_volume": 5936.8819,
          "trades": 119,
          "taker_buy_base": 14783.0,
          "taker_buy_quote": 2441.6019
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.1679,
          "high": 0.1679,
          "low": 0.163,
          "close": 0.1639,
          "volume": 8292.0,
          "close_time": 1725148799999,
          "quote_volume": 1367.4353,
          "trades": 55,
          "taker_buy_base": 4906.0,
          "taker_buy_quote": 808.7586
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.1625,
          "high": 0.1633,
          "low": 0.1552,
          "close": 0.1567,
          "volume": 63295.0,
          "close_time": 1725235199999,
          "quote_volume": 10094.9988,
          "trades": 143,
          "taker_buy_base": 14696.0,
          "taker_buy_quote": 2349.6172
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.158,
          "high": 0.1677,
          "low": 0.1568,
          "close": 0.1668,
          "volume": 26269.0,
          "close_time": 1725321599999,
          "quote_volume": 4269.0783,
          "trades": 110,
          "taker_buy_base": 11472.0,
          "taker_buy_quote": 1859.9432
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.166,
          "high": 0.1693,
          "low": 0.16,
          "close": 0.16,
          "volume": 19218.0,
          "close_time": 1725407999999,
          "quote_volume": 3143.4295,
          "trades": 83,
          "taker_buy_base": 7246.0,
          "taker_buy_quote": 1184.5769
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.1611,
          "high": 0.1668,
          "low": 0.1512,
          "close": 0.166,
          "volume": 39605.0,
          "close_time": 1725494399999,
          "quote_volume": 6356.2347,
          "trades": 163,
          "taker_buy_base": 15795.0,
          "taker_buy_quote": 2542.04
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.1643,
          "high": 0.1648,
          "low": 0.1596,
          "close": 0.1617,
          "volume": 11130.0,
          "close_time": 1725580799999,
          "quote_volume": 1807.1854,
          "trades": 60,
          "taker_buy_base": 4909.0,
          "taker_buy_quote": 800.4117
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.1606,
          "high": 0.1642,
          "low": 0.1512,
          "close": 0.1551,
          "volume": 36383.0,
          "close_time": 1725667199999,
          "quote_volume": 5706.3872,
          "trades": 225,
          "taker_buy_base": 9363.0,
          "taker_buy_quote": 1489.4436
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.1555,
          "high": 0.1614,
          "low": 0.1543,
          "close": 0.1589,
          "volume": 16599.0,
          "close_time": 1725753599999,
          "quote_volume": 2620.7045,
          "trades": 60,
          "taker_buy_base": 8155.0,
          "taker_buy_quote": 1290.9291
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.1584,
          "high": 0.1632,
          "low": 0.1584,
          "close": 0.1632,
          "volume": 13014.0,
          "close_time": 1725839999999,
          "quote_volume": 2099.7367,
          "trades": 61,
          "taker_buy_base": 7834.0,
          "taker_buy_quote": 1264.5038
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.1629,
          "high": 0.174,
          "low": 0.162,
          "close": 0.1699,
          "volume": 72680.0,
          "close_time": 1725926399999,
          "quote_volume": 12311.1672,
          "trades": 261,
          "taker_buy_base": 45672.0,
          "taker_buy_quote": 7760.1025
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.1699,
          "high": 0.1738,
          "low": 0.1685,
          "close": 0.173,
          "volume": 19967.0,
          "close_time": 1726012799999,
          "quote_volume": 3408.4058,
          "trades": 88,
          "taker_buy_base": 9842.0,
          "taker_buy_quote": 1681.7138
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.1713,
          "high": 0.1713,
          "low": 0.1655,
          "close": 0.1701,
          "volume": 66628.0,
          "close_time": 1726099199999,
          "quote_volume": 11285.2582,
          "trades": 172,
          "taker_buy_base": 24497.0,
          "taker_buy_quote": 4152.7598
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.1706,
          "high": 0.1791,
          "low": 0.1697,
          "close": 0.1766,
          "volume": 99929.0,
          "close_time": 1726185599999,
          "quote_volume": 17374.6413,
          "trades": 403,
          "taker_buy_base": 43613.0,
          "taker_buy_quote": 7580.0597
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.1764,
          "high": 0.1775,
          "low": 0.1726,
          "close": 0.1766,
          "volume": 100582.0,
          "close_time": 1726271999999,
          "quote_volume": 17584.1595,
          "trades": 410,
          "taker_buy_base": 47744.0,
          "taker_buy_quote": 8353.0467
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.1769,
          "high": 0.177,
          "low": 0.1707,
          "close": 0.1731,
          "volume": 64945.0,
          "close_time": 1726358399999,
          "quote_volume": 11241.5129,
          "trades": 283,
          "taker_buy_base": 41262.0,
          "taker_buy_quote": 7138.9381
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.1736,
          "high": 0.1742,
          "low": 0.1677,
          "close": 0.1682,
          "volume": 76906.0,
          "close_time": 1726444799999,
          "quote_volume": 13195.9382,
          "trades": 255,
          "taker_buy_base": 30762.0,
          "taker_buy_quote": 5272.7601
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.1662,
          "high": 0.1672,
          "low": 0.1625,
          "close": 0.164,
          "volume": 23862.0,
          "close_time": 1726531199999,
          "quote_volume": 3937.8611,
          "trades": 108,
          "taker_buy_base": 12817.0,
          "taker_buy_quote": 2118.2904
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.1628,
          "high": 0.1714,
          "low": 0.1627,
          "close": 0.1702,
          "volume": 64030.0,
          "close_time": 1726617599999,
          "quote_volume": 10825.0858,
          "trades": 202,
          "taker_buy_base": 29811.0,
          "taker_buy_quote": 5052.5992
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.1702,
          "high": 0.1726,
          "low": 0.1632,
          "close": 0.1721,
          "volume": 112211.0,
          "close_time": 1726703999999,
          "quote_volume": 18959.3601,
          "trades": 312,
          "taker_buy_base": 56652.0,
          "taker_buy_quote": 9580.094
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.1737,
          "high": 0.1817,
          "low": 0.1735,
          "close": 0.1813,
          "volume": 178943.0,
          "close_time": 1726790399999,
          "quote_volume": 31874.9736,
          "trades": 442,
          "taker_buy_base": 68486.0,
          "taker_buy_quote": 12163.3532
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.1818,
          "high": 0.1913,
          "low": 0.1796,
          "close": 0.1907,
          "volume": 142742.0,
          "close_time": 1726876799999,
          "quote_volume": 26599.5203,
          "trades": 413,
          "taker_buy_base": 69171.0,
          "taker_buy_quote": 12886.9278
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.1891,
          "high": 0.2316,
          "low": 0.1891,
          "close": 0.2052,
          "volume": 1044421.0,
          "close_time": 1726963199999,
          "quote_volume": 218889.2569,
          "trades": 1751,
          "taker_buy_base": 359289.0,
          "taker_buy_quote": 75076.236
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.2047,
          "high": 0.2048,
          "low": 0.1869,
          "close": 0.1915,
          "volume": 191961.0,
          "close_time": 1727049599999,
          "quote_volume": 37112.672,
          "trades": 412,
          "taker_buy_base": 50668.0,
          "taker_buy_quote": 9829.1721
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.1913,
          "high": 0.1962,
          "low": 0.1876,
          "close": 0.1936,
          "volume": 193425.0,
          "close_time": 1727135999999,
          "quote_volume": 37332.3659,
          "trades": 562,
          "taker_buy_base": 72721.0,
          "taker_buy_quote": 14037.9535
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.1937,
          "high": 0.2005,
          "low": 0.1913,
          "close": 0.2001,
          "volume": 175581.0,
          "close_time": 1727222399999,
          "quote_volume": 34480.6448,
          "trades": 481,
          "taker_buy_base": 71190.0,
          "taker_buy_quote": 13962.1502
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.1996,
          "high": 0.2022,
          "low": 0.1969,
          "close": 0.1993,
          "volume": 144051.0,
          "close_time": 1727308799999,
          "quote_volume": 28817.5513,
          "trades": 721,
          "taker_buy_base": 61648.0,
          "taker_buy_quote": 12322.0899
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.1996,
          "high": 0.2081,
          "low": 0.1955,
          "close": 0.2061,
          "volume": 189727.0,
          "close_time": 1727395199999,
          "quote_volume": 38546.0008,
          "trades": 584,
          "taker_buy_base": 84376.0,
          "taker_buy_quote": 17161.1402
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.2057,
          "high": 0.2085,
          "low": 0.2036,
          "close": 0.2072,
          "volume": 149816.0,
          "close_time": 1727481599999,
          "quote_volume": 30959.5522,
          "trades": 477,
          "taker_buy_base": 46877.0,
          "taker_buy_quote": 9696.8879
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.2076,
          "high": 0.2102,
          "low": 0.2001,
          "close": 0.2042,
          "volume": 156740.0,
          "close_time": 1727567999999,
          "quote_volume": 32243.6745,
          "trades": 421,
          "taker_buy_base": 74343.0,
          "taker_buy_quote": 15315.3293
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.2043,
          "high": 0.2053,
          "low": 0.1972,
          "close": 0.2024,
          "volume": 158160.0,
          "close_time": 1727654399999,
          "quote_volume": 31801.1621,
          "trades": 470,
          "taker_buy_base": 68454.0,
          "taker_buy_quote": 13747.9047
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.2026,
          "high": 0.2103,
          "low": 0.1921,
          "close": 0.1925,
          "volume": 237304.0,
          "close_time": 1727740799999,
          "quote_volume": 48266.1385,
          "trades": 767,
          "taker_buy_base": 80809.0,
          "taker_buy_quote": 16447.5595
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.1941,
          "high": 0.1991,
          "low": 0.1732,
          "close": 0.1787,
          "volume": 150070.0,
          "close_time": 1727827199999,
          "quote_volume": 28266.6476,
          "trades": 436,
          "taker_buy_base": 61484.0,
          "taker_buy_quote": 11564.8504
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.1779,
          "high": 0.1847,
          "low": 0.1715,
          "close": 0.1733,
          "volume": 66076.0,
          "close_time": 1727913599999,
          "quote_volume": 11790.9324,
          "trades": 321,
          "taker_buy_base": 29656.0,
          "taker_buy_quote": 5294.098
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.1734,
          "high": 0.1764,
          "low": 0.1664,
          "close": 0.1709,
          "volume": 165643.0,
          "close_time": 1727999999999,
          "quote_volume": 28371.5119,
          "trades": 311,
          "taker_buy_base": 83674.0,
          "taker_buy_quote": 14386.0831
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.1705,
          "high": 0.1776,
          "low": 0.1698,
          "close": 0.1776,
          "volume": 69487.0,
          "close_time": 1728086399999,
          "quote_volume": 12116.2945,
          "trades": 200,
          "taker_buy_base": 32701.0,
          "taker_buy_quote": 5715.5708
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.1777,
          "high": 0.1797,
          "low": 0.1758,
          "close": 0.1777,
          "volume": 21702.0,
          "close_time": 1728172799999,
          "quote_volume": 3863.75,
          "trades": 71,
          "taker_buy_base": 9510.0,
          "taker_buy_quote": 1695.3678
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.1782,
          "high": 0.1856,
          "low": 0.1782,
          "close": 0.1848,
          "volume": 120697.0,
          "close_time": 1728259199999,
          "quote_volume": 21891.5594,
          "trades": 406,
          "taker_buy_base": 37498.0,
          "taker_buy_quote": 6806.4957
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.1847,
          "high": 0.1878,
          "low": 0.1822,
          "close": 0.1853,
          "volume": 80352.0,
          "close_time": 1728345599999,
          "quote_volume": 14935.3732,
          "trades": 249,
          "taker_buy_base": 33387.0,
          "taker_buy_quote": 6214.0615
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.1839,
          "high": 0.1887,
          "low": 0.1817,
          "close": 0.1871,
          "volume": 67545.0,
          "close_time": 1728431999999,
          "quote_volume": 12514.4111,
          "trades": 220,
          "taker_buy_base": 31169.0,
          "taker_buy_quote": 5777.8984
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.1874,
          "high": 0.1874,
          "low": 0.1765,
          "close": 0.1782,
          "volume": 56627.0,
          "close_time": 1728518399999,
          "quote_volume": 10314.9537,
          "trades": 164,
          "taker_buy_base": 20159.0,
          "taker_buy_quote": 3682.7307
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.1776,
          "high": 0.185,
          "low": 0.1736,
          "close": 0.1801,
          "volume": 37971.0,
          "close_time": 1728604799999,
          "quote_volume": 6822.6145,
          "trades": 145,
          "taker_buy_base": 14726.0,
          "taker_buy_quote": 2659.6656
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.1806,
          "high": 0.1938,
          "low": 0.1806,
          "close": 0.1937,
          "volume": 95103.0,
          "close_time": 1728691199999,
          "quote_volume": 17982.69,
          "trades": 283,
          "taker_buy_base": 35117.0,
          "taker_buy_quote": 6676.1693
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.1933,
          "high": 0.1952,
          "low": 0.1899,
          "close": 0.1923,
          "volume": 40644.0,
          "close_time": 1728777599999,
          "quote_volume": 7864.2737,
          "trades": 168,
          "taker_buy_base": 15949.0,
          "taker_buy_quote": 3087.532
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.193,
          "high": 0.1974,
          "low": 0.1834,
          "close": 0.186,
          "volume": 49743.0,
          "close_time": 1728863999999,
          "quote_volume": 9477.4001,
          "trades": 130,
          "taker_buy_base": 25619.0,
          "taker_buy_quote": 4912.3503
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.1866,
          "high": 0.1979,
          "low": 0.1843,
          "close": 0.1968,
          "volume": 65446.0,
          "close_time": 1728950399999,
          "quote_volume": 12674.5178,
          "trades": 180,
          "taker_buy_base": 15983.0,
          "taker_buy_quote": 3068.9076
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.1969,
          "high": 0.1979,
          "low": 0.188,
          "close": 0.1963,
          "volume": 90666.0,
          "close_time": 1729036799999,
          "quote_volume": 17637.7204,
          "trades": 330,
          "taker_buy_base": 24291.0,
          "taker_buy_quote": 4715.9842
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.197,
          "high": 0.1977,
          "low": 0.193,
          "close": 0.1957,
          "volume": 42214.0,
          "close_time": 1729123199999,
          "quote_volume": 8253.8008,
          "trades": 150,
          "taker_buy_base": 13399.0,
          "taker_buy_quote": 2619.8463
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.1949,
          "high": 0.1962,
          "low": 0.185,
          "close": 0.1901,
          "volume": 26877.0,
          "close_time": 1729209599999,
          "quote_volume": 5104.792,
          "trades": 112,
          "taker_buy_base": 9757.0,
          "taker_buy_quote": 1847.4671
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.1901,
          "high": 0.1946,
          "low": 0.1893,
          "close": 0.1946,
          "volume": 63180.0,
          "close_time": 1729295999999,
          "quote_volume": 12104.1937,
          "trades": 220,
          "taker_buy_base": 15968.0,
          "taker_buy_quote": 3051.631
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.1947,
          "high": 0.1987,
          "low": 0.194,
          "close": 0.1973,
          "volume": 68344.0,
          "close_time": 1729382399999,
          "quote_volume": 13429.7602,
          "trades": 210,
          "taker_buy_base": 16698.0,
          "taker_buy_quote": 3283.7192
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.1971,
          "high": 0.2082,
          "low": 0.1952,
          "close": 0.2077,
          "volume": 149651.0,
          "close_time": 1729468799999,
          "quote_volume": 30410.7508,
          "trades": 388,
          "taker_buy_base": 37875.0,
          "taker_buy_quote": 7736.5533
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.209,
          "high": 0.2107,
          "low": 0.1986,
          "close": 0.1992,
          "volume": 129357.0,
          "close_time": 1729555199999,
          "quote_volume": 26410.9084,
          "trades": 389,
          "taker_buy_base": 20614.0,
          "taker_buy_quote": 4203.8441
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.1994,
          "high": 0.2003,
          "low": 0.1939,
          "close": 0.1973,
          "volume": 69390.0,
          "close_time": 1729641599999,
          "quote_volume": 13659.8464,
          "trades": 240,
          "taker_buy_base": 27464.0,
          "taker_buy_quote": 5400.5544
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.1976,
          "high": 0.2002,
          "low": 0.1833,
          "close": 0.1863,
          "volume": 90163.0,
          "close_time": 1729727999999,
          "quote_volume": 17353.6525,
          "trades": 332,
          "taker_buy_base": 31035.0,
          "taker_buy_quote": 5950.2932
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.1854,
          "high": 0.1915,
          "low": 0.1827,
          "close": 0.1887,
          "volume": 79727.0,
          "close_time": 1729814399999,
          "quote_volume": 14851.9891,
          "trades": 294,
          "taker_buy_base": 30896.0,
          "taker_buy_quote": 5777.2324
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.1883,
          "high": 0.1887,
          "low": 0.1679,
          "close": 0.1728,
          "volume": 83816.0,
          "close_time": 1729900799999,
          "quote_volume": 15212.3021,
          "trades": 239,
          "taker_buy_base": 14366.0,
          "taker_buy_quote": 2608.1923
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.1718,
          "high": 0.1766,
          "low": 0.1699,
          "close": 0.1729,
          "volume": 54201.0,
          "close_time": 1729987199999,
          "quote_volume": 9432.5365,
          "trades": 136,
          "taker_buy_base": 22327.0,
          "taker_buy_quote": 3898.7296
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.1719,
          "high": 0.1768,
          "low": 0.171,
          "close": 0.1766,
          "volume": 31676.0,
          "close_time": 1730073599999,
          "quote_volume": 5516.9588,
          "trades": 112,
          "taker_buy_base": 17056.0,
          "taker_buy_quote": 2971.5091
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.1763,
          "high": 0.1807,
          "low": 0.1713,
          "close": 0.1785,
          "volume": 43983.0,
          "close_time": 1730159999999,
          "quote_volume": 7699.8071,
          "trades": 161,
          "taker_buy_base": 18604.0,
          "taker_buy_quote": 3272.812
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.1784,
          "high": 0.1866,
          "low": 0.1784,
          "close": 0.1864,
          "volume": 77951.0,
          "close_time": 1730246399999,
          "quote_volume": 14352.5867,
          "trades": 234,
          "taker_buy_base": 15593.0,
          "taker_buy_quote": 2863.4223
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.1845,
          "high": 0.187,
          "low": 0.1823,
          "close": 0.1844,
          "volume": 36782.0,
          "close_time": 1730332799999,
          "quote_volume": 6778.8832,
          "trades": 148,
          "taker_buy_base": 18925.0,
          "taker_buy_quote": 3486.0493
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.1841,
          "high": 0.1841,
          "low": 0.1707,
          "close": 0.1717,
          "volume": 41034.0,
          "close_time": 1730419199999,
          "quote_volume": 7197.362,
          "trades": 132,
          "taker_buy_base": 12437.0,
          "taker_buy_quote": 2178.2502
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.1717,
          "high": 0.1752,
          "low": 0.168,
          "close": 0.1707,
          "volume": 33065.0,
          "close_time": 1730505599999,
          "quote_volume": 5642.3531,
          "trades": 111,
          "taker_buy_base": 12463.0,
          "taker_buy_quote": 2124.8016
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.1706,
          "high": 0.1723,
          "low": 0.1649,
          "close": 0.1673,
          "volume": 69750.0,
          "close_time": 1730591999999,
          "quote_volume": 11694.0404,
          "trades": 212,
          "taker_buy_base": 35345.0,
          "taker_buy_quote": 5915.5003
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.1682,
          "high": 0.1683,
          "low": 0.1561,
          "close": 0.1614,
          "volume": 75831.0,
          "close_time": 1730678399999,
          "quote_volume": 12205.9577,
          "trades": 239,
          "taker_buy_base": 47012.0,
          "taker_buy_quote": 7566.5192
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.1608,
          "high": 0.1635,
          "low": 0.1548,
          "close": 0.1574,
          "volume": 47666.0,
          "close_time": 1730764799999,
          "quote_volume": 7624.6585,
          "trades": 146,
          "taker_buy_base": 18844.0,
          "taker_buy_quote": 3022.5033
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.1576,
          "high": 0.1669,
          "low": 0.1575,
          "close": 0.1659,
          "volume": 28395.0,
          "close_time": 1730851199999,
          "quote_volume": 4637.8152,
          "trades": 153,
          "taker_buy_base": 10844.0,
          "taker_buy_quote": 1763.9565
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.1654,
          "high": 0.1855,
          "low": 0.1654,
          "close": 0.1815,
          "volume": 293848.0,
          "close_time": 1730937599999,
          "quote_volume": 52175.0852,
          "trades": 762,
          "taker_buy_base": 127499.0,
          "taker_buy_quote": 22811.3735
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.1815,
          "high": 0.1853,
          "low": 0.1785,
          "close": 0.1823,
          "volume": 152064.0,
          "close_time": 1731023999999,
          "quote_volume": 27694.0221,
          "trades": 570,
          "taker_buy_base": 57759.0,
          "taker_buy_quote": 10537.6741
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.1836,
          "high": 0.1859,
          "low": 0.18,
          "close": 0.1856,
          "volume": 58124.0,
          "close_time": 1731110399999,
          "quote_volume": 10661.0191,
          "trades": 204,
          "taker_buy_base": 17669.0,
          "taker_buy_quote": 3232.1409
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.1855,
          "high": 0.1925,
          "low": 0.1821,
          "close": 0.1914,
          "volume": 109671.0,
          "close_time": 1731196799999,
          "quote_volume": 20596.2345,
          "trades": 341,
          "taker_buy_base": 67882.0,
          "taker_buy_quote": 12778.5322
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.1907,
          "high": 0.2074,
          "low": 0.19,
          "close": 0.1992,
          "volume": 393373.0,
          "close_time": 1731283199999,
          "quote_volume": 78642.0557,
          "trades": 994,
          "taker_buy_base": 129352.0,
          "taker_buy_quote": 25868.8486
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.2009,
          "high": 0.2123,
          "low": 0.1977,
          "close": 0.212,
          "volume": 126324.0,
          "close_time": 1731369599999,
          "quote_volume": 25838.7638,
          "trades": 563,
          "taker_buy_base": 65480.0,
          "taker_buy_quote": 13399.1957
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.2119,
          "high": 0.2179,
          "low": 0.1943,
          "close": 0.2105,
          "volume": 212915.0,
          "close_time": 1731455999999,
          "quote_volume": 44566.6666,
          "trades": 863,
          "taker_buy_base": 101987.0,
          "taker_buy_quote": 21339.9938
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.2126,
          "high": 0.2145,
          "low": 0.1931,
          "close": 0.2041,
          "volume": 204352.0,
          "close_time": 1731542399999,
          "quote_volume": 41573.8288,
          "trades": 774,
          "taker_buy_base": 143039.0,
          "taker_buy_quote": 29223.3102
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.2041,
          "high": 0.2125,
          "low": 0.1932,
          "close": 0.1932,
          "volume": 232478.0,
          "close_time": 1731628799999,
          "quote_volume": 47695.5893,
          "trades": 758,
          "taker_buy_base": 121790.0,
          "taker_buy_quote": 25110.323
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.1955,
          "high": 0.2089,
          "low": 0.1907,
          "close": 0.2089,
          "volume": 119825.0,
          "close_time": 1731715199999,
          "quote_volume": 23894.6347,
          "trades": 354,
          "taker_buy_base": 70290.0,
          "taker_buy_quote": 14072.4967
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.2076,
          "high": 0.2596,
          "low": 0.2076,
          "close": 0.2309,
          "volume": 335390.0,
          "close_time": 1731801599999,
          "quote_volume": 75891.0567,
          "trades": 819,
          "taker_buy_base": 195343.0,
          "taker_buy_quote": 44214.9092
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.232,
          "high": 0.232,
          "low": 0.2104,
          "close": 0.2138,
          "volume": 305486.0,
          "close_time": 1731887999999,
          "quote_volume": 67457.1837,
          "trades": 814,
          "taker_buy_base": 158573.0,
          "taker_buy_quote": 34929.7822
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.2148,
          "high": 0.2353,
          "low": 0.2147,
          "close": 0.2284,
          "volume": 202946.0,
          "close_time": 1731974399999,
          "quote_volume": 45745.1316,
          "trades": 591,
          "taker_buy_base": 107638.0,
          "taker_buy_quote": 24255.1253
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.2289,
          "high": 0.2403,
          "low": 0.2215,
          "close": 0.2276,
          "volume": 202557.0,
          "close_time": 1732060799999,
          "quote_volume": 46873.0592,
          "trades": 451,
          "taker_buy_base": 98304.0,
          "taker_buy_quote": 22777.993
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.2281,
          "high": 0.2321,
          "low": 0.2116,
          "close": 0.2176,
          "volume": 136894.0,
          "close_time": 1732147199999,
          "quote_volume": 30277.4391,
          "trades": 302,
          "taker_buy_base": 62547.0,
          "taker_buy_quote": 13868.6133
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.2151,
          "high": 0.2336,
          "low": 0.2096,
          "close": 0.233,
          "volume": 220679.0,
          "close_time": 1732233599999,
          "quote_volume": 49493.4663,
          "trades": 496,
          "taker_buy_base": 116106.0,
          "taker_buy_quote": 26188.7131
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.2321,
          "high": 0.2434,
          "low": 0.2281,
          "close": 0.2434,
          "volume": 102501.0,
          "close_time": 1732319999999,
          "quote_volume": 24009.9298,
          "trades": 335,
          "taker_buy_base": 56725.0,
          "taker_buy_quote": 13301.5628
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.2428,
          "high": 0.2618,
          "low": 0.2407,
          "close": 0.2488,
          "volume": 403012.0,
          "close_time": 1732406399999,
          "quote_volume": 101946.6147,
          "trades": 983,
          "taker_buy_base": 196350.0,
          "taker_buy_quote": 49675.7811
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.249,
          "high": 0.2778,
          "low": 0.238,
          "close": 0.2608,
          "volume": 303755.0,
          "close_time": 1732492799999,
          "quote_volume": 79862.8031,
          "trades": 673,
          "taker_buy_base": 147669.0,
          "taker_buy_quote": 38762.2068
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.2608,
          "high": 0.2726,
          "low": 0.2498,
          "close": 0.2553,
          "volume": 198971.0,
          "close_time": 1732579199999,
          "quote_volume": 52676.5013,
          "trades": 656,
          "taker_buy_base": 85364.0,
          "taker_buy_quote": 22635.6381
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.258,
          "high": 0.2731,
          "low": 0.2441,
          "close": 0.2629,
          "volume": 362207.0,
          "close_time": 1732665599999,
          "quote_volume": 93887.6488,
          "trades": 1046,
          "taker_buy_base": 138677.0,
          "taker_buy_quote": 36084.4981
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.2626,
          "high": 0.2739,
          "low": 0.2595,
          "close": 0.2735,
          "volume": 171453.0,
          "close_time": 1732751999999,
          "quote_volume": 45625.491,
          "trades": 451,
          "taker_buy_base": 78383.0,
          "taker_buy_quote": 20875.9734
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.2736,
          "high": 0.2751,
          "low": 0.2626,
          "close": 0.2714,
          "volume": 182699.0,
          "close_time": 1732838399999,
          "quote_volume": 48910.2938,
          "trades": 370,
          "taker_buy_base": 87677.0,
          "taker_buy_quote": 23481.7273
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.2675,
          "high": 0.2855,
          "low": 0.2624,
          "close": 0.2853,
          "volume": 406779.0,
          "close_time": 1732924799999,
          "quote_volume": 110912.2176,
          "trades": 846,
          "taker_buy_base": 190569.0,
          "taker_buy_quote": 51931.251
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.2835,
          "high": 0.2925,
          "low": 0.2773,
          "close": 0.289,
          "volume": 175975.0,
          "close_time": 1733011199999,
          "quote_volume": 50123.7537,
          "trades": 356,
          "taker_buy_base": 82345.0,
          "taker_buy_quote": 23525.8706
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.2872,
          "high": 0.298,
          "low": 0.2793,
          "close": 0.2951,
          "volume": 175166.0,
          "close_time": 1733097599999,
          "quote_volume": 50468.6359,
          "trades": 331,
          "taker_buy_base": 63395.0,
          "taker_buy_quote": 18146.4977
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.2956,
          "high": 0.3147,
          "low": 0.2778,
          "close": 0.3101,
          "volume": 369557.0,
          "close_time": 1733183999999,
          "quote_volume": 109553.0039,
          "trades": 802,
          "taker_buy_base": 183277.0,
          "taker_buy_quote": 54418.8917
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.3081,
          "high": 0.395,
          "low": 0.2989,
          "close": 0.3896,
          "volume": 980503.0,
          "close_time": 1733270399999,
          "quote_volume": 329161.0347,
          "trades": 1558,
          "taker_buy_base": 512835.0,
          "taker_buy_quote": 172798.6171
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.3955,
          "high": 0.3966,
          "low": 0.3483,
          "close": 0.356,
          "volume": 1002440.0,
          "close_time": 1733356799999,
          "quote_volume": 370044.0341,
          "trades": 2583,
          "taker_buy_base": 464842.0,
          "taker_buy_quote": 172015.5815
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.3532,
          "high": 0.3627,
          "low": 0.3348,
          "close": 0.3457,
          "volume": 585177.0,
          "close_time": 1733443199999,
          "quote_volume": 205691.1722,
          "trades": 1990,
          "taker_buy_base": 309041.0,
          "taker_buy_quote": 108598.7917
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.3455,
          "high": 0.3579,
          "low": 0.3268,
          "close": 0.3516,
          "volume": 206069.0,
          "close_time": 1733529599999,
          "quote_volume": 71033.8888,
          "trades": 1081,
          "taker_buy_base": 116688.0,
          "taker_buy_quote": 40166.8803
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.3523,
          "high": 0.3602,
          "low": 0.3444,
          "close": 0.3493,
          "volume": 232752.0,
          "close_time": 1733615999999,
          "quote_volume": 82126.7583,
          "trades": 864,
          "taker_buy_base": 148052.0,
          "taker_buy_quote": 52479.3997
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.3457,
          "high": 0.3538,
          "low": 0.3368,
          "close": 0.352,
          "volume": 249216.0,
          "close_time": 1733702399999,
          "quote_volume": 86424.7095,
          "trades": 939,
          "taker_buy_base": 101847.0,
          "taker_buy_quote": 35468.3351
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.3534,
          "high": 0.3544,
          "low": 0.241,
          "close": 0.2828,
          "volume": 593511.0,
          "close_time": 1733788799999,
          "quote_volume": 179823.7654,
          "trades": 1972,
          "taker_buy_base": 177006.0,
          "taker_buy_quote": 54272.7618
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.2818,
          "high": 0.2865,
          "low": 0.2444,
          "close": 0.2709,
          "volume": 262438.0,
          "close_time": 1733875199999,
          "quote_volume": 71223.2951,
          "trades": 1201,
          "taker_buy_base": 120682.0,
          "taker_buy_quote": 32734.948
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.2718,
          "high": 0.2924,
          "low": 0.2608,
          "close": 0.2883,
          "volume": 226735.0,
          "close_time": 1733961599999,
          "quote_volume": 62993.576,
          "trades": 927,
          "taker_buy_base": 108262.0,
          "taker_buy_quote": 30098.389
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.287,
          "high": 0.303,
          "low": 0.2835,
          "close": 0.2911,
          "volume": 290379.0,
          "close_time": 1734047999999,
          "quote_volume": 86183.1681,
          "trades": 729,
          "taker_buy_base": 140806.0,
          "taker_buy_quote": 42036.2306
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.2915,
          "high": 0.2945,
          "low": 0.2823,
          "close": 0.2918,
          "volume": 183424.0,
          "close_time": 1734134399999,
          "quote_volume": 53191.5303,
          "trades": 414,
          "taker_buy_base": 67878.0,
          "taker_buy_quote": 19683.4376
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.2916,
          "high": 0.2947,
          "low": 0.2685,
          "close": 0.2745,
          "volume": 253304.0,
          "close_time": 1734220799999,
          "quote_volume": 71751.0037,
          "trades": 700,
          "taker_buy_base": 81607.0,
          "taker_buy_quote": 23092.1366
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.274,
          "high": 0.2852,
          "low": 0.2681,
          "close": 0.2841,
          "volume": 144723.0,
          "close_time": 1734307199999,
          "quote_volume": 40018.3124,
          "trades": 443,
          "taker_buy_base": 95019.0,
          "taker_buy_quote": 26260.9606
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.2829,
          "high": 0.2872,
          "low": 0.2654,
          "close": 0.2767,
          "volume": 243298.0,
          "close_time": 1734393599999,
          "quote_volume": 67717.3606,
          "trades": 560,
          "taker_buy_base": 116885.0,
          "taker_buy_quote": 32626.2356
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.2759,
          "high": 0.2776,
          "low": 0.2589,
          "close": 0.261,
          "volume": 227966.0,
          "close_time": 1734479999999,
          "quote_volume": 61713.712,
          "trades": 489,
          "taker_buy_base": 112114.0,
          "taker_buy_quote": 30347.7456
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.2613,
          "high": 0.2623,
          "low": 0.2237,
          "close": 0.2338,
          "volume": 292646.0,
          "close_time": 1734566399999,
          "quote_volume": 72755.0561,
          "trades": 672,
          "taker_buy_base": 147964.0,
          "taker_buy_quote": 36639.297
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.2333,
          "high": 0.2379,
          "low": 0.2094,
          "close": 0.2155,
          "volume": 328754.0,
          "close_time": 1734652799999,
          "quote_volume": 73425.2346,
          "trades": 578,
          "taker_buy_base": 126228.0,
          "taker_buy_quote": 28276.694
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.2146,
          "high": 0.2314,
          "low": 0.1943,
          "close": 0.2301,
          "volume": 436410.0,
          "close_time": 1734739199999,
          "quote_volume": 93962.6213,
          "trades": 701,
          "taker_buy_base": 193224.0,
          "taker_buy_quote": 42095.6494
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.2306,
          "high": 0.2436,
          "low": 0.2175,
          "close": 0.2185,
          "volume": 208925.0,
          "close_time": 1734825599999,
          "quote_volume": 48250.4816,
          "trades": 312,
          "taker_buy_base": 74965.0,
          "taker_buy_quote": 17296.6203
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.2193,
          "high": 0.2387,
          "low": 0.2174,
          "close": 0.2244,
          "volume": 288748.0,
          "close_time": 1734911999999,
          "quote_volume": 65918.2001,
          "trades": 463,
          "taker_buy_base": 140150.0,
          "taker_buy_quote": 32149.516
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.2232,
          "high": 0.24,
          "low": 0.2175,
          "close": 0.2367,
          "volume": 296413.0,
          "close_time": 1734998399999,
          "quote_volume": 67518.7397,
          "trades": 254,
          "taker_buy_base": 135716.0,
          "taker_buy_quote": 31135.5539
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.2366,
          "high": 0.2582,
          "low": 0.2316,
          "close": 0.2519,
          "volume": 259684.0,
          "close_time": 1735084799999,
          "quote_volume": 64583.2614,
          "trades": 402,
          "taker_buy_base": 132680.0,
          "taker_buy_quote": 33138.9856
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.2508,
          "high": 0.2568,
          "low": 0.2449,
          "close": 0.2482,
          "volume": 257792.0,
          "close_time": 1735171199999,
          "quote_volume": 64613.0465,
          "trades": 529,
          "taker_buy_base": 138267.0,
          "taker_buy_quote": 34610.5332
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.2496,
          "high": 0.2498,
          "low": 0.2271,
          "close": 0.2282,
          "volume": 168891.0,
          "close_time": 1735257599999,
          "quote_volume": 39886.1839,
          "trades": 352,
          "taker_buy_base": 75772.0,
          "taker_buy_quote": 17909.3335
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.2282,
          "high": 0.2409,
          "low": 0.2267,
          "close": 0.2309,
          "volume": 177969.0,
          "close_time": 1735343999999,
          "quote_volume": 41736.7127,
          "trades": 373,
          "taker_buy_base": 100322.0,
          "taker_buy_quote": 23524.0531
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.2319,
          "high": 0.2536,
          "low": 0.2314,
          "close": 0.2524,
          "volume": 471647.0,
          "close_time": 1735430399999,
          "quote_volume": 112776.7419,
          "trades": 541,
          "taker_buy_base": 141608.0,
          "taker_buy_quote": 33961.5054
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.2505,
          "high": 0.2505,
          "low": 0.2309,
          "close": 0.2344,
          "volume": 302186.0,
          "close_time": 1735516799999,
          "quote_volume": 72536.0577,
          "trades": 315,
          "taker_buy_base": 178140.0,
          "taker_buy_quote": 42545.6566
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.2344,
          "high": 0.245,
          "low": 0.2268,
          "close": 0.2346,
          "volume": 707379.0,
          "close_time": 1735603199999,
          "quote_volume": 167929.4671,
          "trades": 563,
          "taker_buy_base": 251732.0,
          "taker_buy_quote": 59014.5252
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.2339,
          "high": 0.2381,
          "low": 0.227,
          "close": 0.2287,
          "volume": 399599.0,
          "close_time": 1735689599999,
          "quote_volume": 93723.2858,
          "trades": 693,
          "taker_buy_base": 66401.0,
          "taker_buy_quote": 15467.4792
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.2295,
          "high": 0.2386,
          "low": 0.2213,
          "close": 0.2377,
          "volume": 423408.0,
          "close_time": 1735775999999,
          "quote_volume": 95290.2327,
          "trades": 462,
          "taker_buy_base": 238074.0,
          "taker_buy_quote": 53593.7376
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.2366,
          "high": 0.2459,
          "low": 0.2366,
          "close": 0.2428,
          "volume": 185882.0,
          "close_time": 1735862399999,
          "quote_volume": 45088.8694,
          "trades": 337,
          "taker_buy_base": 42424.0,
          "taker_buy_quote": 10271.0395
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.2436,
          "high": 0.2596,
          "low": 0.2402,
          "close": 0.2584,
          "volume": 595006.0,
          "close_time": 1735948799999,
          "quote_volume": 149915.389,
          "trades": 621,
          "taker_buy_base": 361035.0,
          "taker_buy_quote": 90520.0976
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.26,
          "high": 0.2604,
          "low": 0.2541,
          "close": 0.2579,
          "volume": 298490.0,
          "close_time": 1736035199999,
          "quote_volume": 77244.6027,
          "trades": 325,
          "taker_buy_base": 56689.0,
          "taker_buy_quote": 14554.65
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.2566,
          "high": 0.2633,
          "low": 0.2543,
          "close": 0.2605,
          "volume": 380163.0,
          "close_time": 1736121599999,
          "quote_volume": 98014.631,
          "trades": 511,
          "taker_buy_base": 267436.0,
          "taker_buy_quote": 68827.8633
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.2597,
          "high": 0.2707,
          "low": 0.256,
          "close": 0.2637,
          "volume": 622190.0,
          "close_time": 1736207999999,
          "quote_volume": 165113.9292,
          "trades": 747,
          "taker_buy_base": 464638.0,
          "taker_buy_quote": 123239.2109
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.2637,
          "high": 0.2649,
          "low": 0.2387,
          "close": 0.2399,
          "volume": 539423.0,
          "close_time": 1736294399999,
          "quote_volume": 135382.4783,
          "trades": 688,
          "taker_buy_base": 260148.0,
          "taker_buy_quote": 65134.0199
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.2396,
          "high": 0.2458,
          "low": 0.2285,
          "close": 0.2454,
          "volume": 408447.0,
          "close_time": 1736380799999,
          "quote_volume": 96375.7243,
          "trades": 369,
          "taker_buy_base": 218210.0,
          "taker_buy_quote": 51994.6644
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.2417,
          "high": 0.2608,
          "low": 0.239,
          "close": 0.2553,
          "volume": 698124.0,
          "close_time": 1736467199999,
          "quote_volume": 174827.9892,
          "trades": 1039,
          "taker_buy_base": 336373.0,
          "taker_buy_quote": 84399.7856
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.2545,
          "high": 0.259,
          "low": 0.241,
          "close": 0.2524,
          "volume": 609314.0,
          "close_time": 1736553599999,
          "quote_volume": 150713.5221,
          "trades": 795,
          "taker_buy_base": 284917.0,
          "taker_buy_quote": 70359.3701
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.2518,
          "high": 0.256,
          "low": 0.2424,
          "close": 0.248,
          "volume": 274341.0,
          "close_time": 1736639999999,
          "quote_volume": 68836.8565,
          "trades": 403,
          "taker_buy_base": 93890.0,
          "taker_buy_quote": 23451.2378
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.2475,
          "high": 0.2528,
          "low": 0.2388,
          "close": 0.2424,
          "volume": 164978.0,
          "close_time": 1736726399999,
          "quote_volume": 40490.853,
          "trades": 386,
          "taker_buy_base": 66657.0,
          "taker_buy_quote": 16349.8081
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.2424,
          "high": 0.3289,
          "low": 0.2409,
          "close": 0.2629,
          "volume": 4440435.0,
          "close_time": 1736812799999,
          "quote_volume": 1242299.7006,
          "trades": 6198,
          "taker_buy_base": 2388132.0,
          "taker_buy_quote": 671658.4877
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.2624,
          "high": 0.2624,
          "low": 0.2444,
          "close": 0.2579,
          "volume": 987272.0,
          "close_time": 1736899199999,
          "quote_volume": 249344.9141,
          "trades": 1379,
          "taker_buy_base": 389357.0,
          "taker_buy_quote": 98297.3101
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.2545,
          "high": 0.2684,
          "low": 0.2411,
          "close": 0.2667,
          "volume": 753920.0,
          "close_time": 1736985599999,
          "quote_volume": 191133.1224,
          "trades": 980,
          "taker_buy_base": 358524.0,
          "taker_buy_quote": 90892.4427
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.2659,
          "high": 0.2661,
          "low": 0.2504,
          "close": 0.2549,
          "volume": 536804.0,
          "close_time": 1737071999999,
          "quote_volume": 138704.8871,
          "trades": 753,
          "taker_buy_base": 169181.0,
          "taker_buy_quote": 43772.5556
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.2546,
          "high": 0.2771,
          "low": 0.2546,
          "close": 0.2716,
          "volume": 550351.0,
          "close_time": 1737158399999,
          "quote_volume": 147660.6414,
          "trades": 780,
          "taker_buy_base": 188481.0,
          "taker_buy_quote": 50328.0973
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.2719,
          "high": 0.275,
          "low": 0.2459,
          "close": 0.2497,
          "volume": 618702.0,
          "close_time": 1737244799999,
          "quote_volume": 159384.3417,
          "trades": 908,
          "taker_buy_base": 305546.0,
          "taker_buy_quote": 78575.2816
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.2481,
          "high": 0.2525,
          "low": 0.218,
          "close": 0.218,
          "volume": 634817.0,
          "close_time": 1737331199999,
          "quote_volume": 148607.2979,
          "trades": 1202,
          "taker_buy_base": 253836.0,
          "taker_buy_quote": 59402.306
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.2197,
          "high": 0.2392,
          "low": 0.2127,
          "close": 0.2252,
          "volume": 186483.0,
          "close_time": 1737417599999,
          "quote_volume": 41703.3502,
          "trades": 407,
          "taker_buy_base": 88094.0,
          "taker_buy_quote": 19655.8752
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.2238,
          "high": 0.235,
          "low": 0.2179,
          "close": 0.2313,
          "volume": 180634.0,
          "close_time": 1737503999999,
          "quote_volume": 41248.3979,
          "trades": 299,
          "taker_buy_base": 112962.0,
          "taker_buy_quote": 25921.3479
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.232,
          "high": 0.232,
          "low": 0.2214,
          "close": 0.223,
          "volume": 148434.0,
          "close_time": 1737590399999,
          "quote_volume": 33650.6577,
          "trades": 275,
          "taker_buy_base": 65798.0,
          "taker_buy_quote": 14978.5104
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.2237,
          "high": 0.2253,
          "low": 0.215,
          "close": 0.2208,
          "volume": 229740.0,
          "close_time": 1737676799999,
          "quote_volume": 50479.9276,
          "trades": 401,
          "taker_buy_base": 97323.0,
          "taker_buy_quote": 21436.7856
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.2219,
          "high": 0.2342,
          "low": 0.2143,
          "close": 0.2148,
          "volume": 506688.0,
          "close_time": 1737763199999,
          "quote_volume": 112675.3046,
          "trades": 577,
          "taker_buy_base": 177530.0,
          "taker_buy_quote": 39530.3478
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.2148,
          "high": 0.2222,
          "low": 0.2146,
          "close": 0.2202,
          "volume": 308538.0,
          "close_time": 1737849599999,
          "quote_volume": 67511.7026,
          "trades": 382,
          "taker_buy_base": 166556.0,
          "taker_buy_quote": 36423.6173
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.2202,
          "high": 0.2424,
          "low": 0.2198,
          "close": 0.2217,
          "volume": 418210.0,
          "close_time": 1737935999999,
          "quote_volume": 95886.8808,
          "trades": 620,
          "taker_buy_base": 228274.0,
          "taker_buy_quote": 52473.7732
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.221,
          "high": 0.2232,
          "low": 0.2048,
          "close": 0.22,
          "volume": 351026.0,
          "close_time": 1738022399999,
          "quote_volume": 74825.6243,
          "trades": 411,
          "taker_buy_base": 112669.0,
          "taker_buy_quote": 24329.006
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.2214,
          "high": 0.2214,
          "low": 0.205,
          "close": 0.2069,
          "volume": 154479.0,
          "close_time": 1738108799999,
          "quote_volume": 32904.3651,
          "trades": 170,
          "taker_buy_base": 79131.0,
          "taker_buy_quote": 16944.7184
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.2065,
          "high": 0.2159,
          "low": 0.2048,
          "close": 0.2113,
          "volume": 171598.0,
          "close_time": 1738195199999,
          "quote_volume": 35885.2962,
          "trades": 244,
          "taker_buy_base": 104028.0,
          "taker_buy_quote": 21773.7431
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.2093,
          "high": 0.2266,
          "low": 0.2078,
          "close": 0.2205,
          "volume": 212678.0,
          "close_time": 1738281599999,
          "quote_volume": 46668.3855,
          "trades": 333,
          "taker_buy_base": 129645.0,
          "taker_buy_quote": 28523.0641
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.2187,
          "high": 0.2324,
          "low": 0.2159,
          "close": 0.2209,
          "volume": 455892.0,
          "close_time": 1738367999999,
          "quote_volume": 101886.4959,
          "trades": 598,
          "taker_buy_base": 221425.0,
          "taker_buy_quote": 49643.5582
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.221,
          "high": 0.2699,
          "low": 0.2189,
          "close": 0.237,
          "volume": 2995601.0,
          "close_time": 1738454399999,
          "quote_volume": 747970.332,
          "trades": 3696,
          "taker_buy_base": 1834794.0,
          "taker_buy_quote": 460254.0237
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.2347,
          "high": 0.2377,
          "low": 0.1801,
          "close": 0.1916,
          "volume": 860939.0,
          "close_time": 1738540799999,
          "quote_volume": 180292.4527,
          "trades": 812,
          "taker_buy_base": 414118.0,
          "taker_buy_quote": 86197.8253
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.1912,
          "high": 0.1961,
          "low": 0.1426,
          "close": 0.1945,
          "volume": 578290.0,
          "close_time": 1738627199999,
          "quote_volume": 98519.4018,
          "trades": 603,
          "taker_buy_base": 263832.0,
          "taker_buy_quote": 45426.0595
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.1946,
          "high": 0.2068,
          "low": 0.1825,
          "close": 0.1916,
          "volume": 317589.0,
          "close_time": 1738713599999,
          "quote_volume": 62055.2847,
          "trades": 352,
          "taker_buy_base": 173048.0,
          "taker_buy_quote": 33846.0513
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.1922,
          "high": 0.194,
          "low": 0.1815,
          "close": 0.184,
          "volume": 91846.0,
          "close_time": 1738799999999,
          "quote_volume": 17460.1773,
          "trades": 113,
          "taker_buy_base": 56005.0,
          "taker_buy_quote": 10667.6177
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.1839,
          "high": 0.1889,
          "low": 0.1765,
          "close": 0.1793,
          "volume": 99235.0,
          "close_time": 1738886399999,
          "quote_volume": 18001.1501,
          "trades": 116,
          "taker_buy_base": 50432.0,
          "taker_buy_quote": 9123.1923
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.1791,
          "high": 0.1967,
          "low": 0.1784,
          "close": 0.1867,
          "volume": 168869.0,
          "close_time": 1738972799999,
          "quote_volume": 31561.0337,
          "trades": 264,
          "taker_buy_base": 96471.0,
          "taker_buy_quote": 17983.4543
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.1863,
          "high": 0.1915,
          "low": 0.1829,
          "close": 0.19,
          "volume": 92574.0,
          "close_time": 1739059199999,
          "quote_volume": 17365.0593,
          "trades": 117,
          "taker_buy_base": 42390.0,
          "taker_buy_quote": 7962.2294
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.1912,
          "high": 0.1976,
          "low": 0.1817,
          "close": 0.1891,
          "volume": 252009.0,
          "close_time": 1739145599999,
          "quote_volume": 47969.1849,
          "trades": 196,
          "taker_buy_base": 66133.0,
          "taker_buy_quote": 12624.6405
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.1915,
          "high": 0.199,
          "low": 0.1838,
          "close": 0.1966,
          "volume": 335926.0,
          "close_time": 1739231999999,
          "quote_volume": 65511.8843,
          "trades": 188,
          "taker_buy_base": 74788.0,
          "taker_buy_quote": 14427.0332
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.1966,
          "high": 0.2049,
          "low": 0.1909,
          "close": 0.1925,
          "volume": 437389.0,
          "close_time": 1739318399999,
          "quote_volume": 87882.0206,
          "trades": 327,
          "taker_buy_base": 300466.0,
          "taker_buy_quote": 60528.5995
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.1922,
          "high": 0.2086,
          "low": 0.1864,
          "close": 0.2057,
          "volume": 601325.0,
          "close_time": 1739404799999,
          "quote_volume": 118734.6039,
          "trades": 421,
          "taker_buy_base": 266715.0,
          "taker_buy_quote": 53650.3719
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.2061,
          "high": 0.2091,
          "low": 0.196,
          "close": 0.1986,
          "volume": 164421.0,
          "close_time": 1739491199999,
          "quote_volume": 33339.5615,
          "trades": 200,
          "taker_buy_base": 77636.0,
          "taker_buy_quote": 15750.8942
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.1988,
          "high": 0.2123,
          "low": 0.1983,
          "close": 0.2007,
          "volume": 630881.0,
          "close_time": 1739577599999,
          "quote_volume": 128133.6818,
          "trades": 677,
          "taker_buy_base": 291007.0,
          "taker_buy_quote": 59266.5361
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.2019,
          "high": 0.2019,
          "low": 0.1903,
          "close": 0.1916,
          "volume": 675202.0,
          "close_time": 1739663999999,
          "quote_volume": 132355.4754,
          "trades": 612,
          "taker_buy_base": 223114.0,
          "taker_buy_quote": 43817.1979
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.1916,
          "high": 0.2025,
          "low": 0.1893,
          "close": 0.1932,
          "volume": 450501.0,
          "close_time": 1739750399999,
          "quote_volume": 87944.8536,
          "trades": 449,
          "taker_buy_base": 172826.0,
          "taker_buy_quote": 33870.7968
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.1944,
          "high": 0.2014,
          "low": 0.1916,
          "close": 0.1952,
          "volume": 420703.0,
          "close_time": 1739836799999,
          "quote_volume": 83160.069,
          "trades": 498,
          "taker_buy_base": 171937.0,
          "taker_buy_quote": 33972.615
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.1948,
          "high": 0.1958,
          "low": 0.1805,
          "close": 0.1861,
          "volume": 554195.0,
          "close_time": 1739923199999,
          "quote_volume": 103019.3866,
          "trades": 554,
          "taker_buy_base": 238505.0,
          "taker_buy_quote": 44639.2833
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.185,
          "high": 0.1882,
          "low": 0.1834,
          "close": 0.1875,
          "volume": 119702.0,
          "close_time": 1740009599999,
          "quote_volume": 22328.8001,
          "trades": 161,
          "taker_buy_base": 72484.0,
          "taker_buy_quote": 13513.9256
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.1878,
          "high": 0.1935,
          "low": 0.1871,
          "close": 0.1932,
          "volume": 195668.0,
          "close_time": 1740095999999,
          "quote_volume": 37397.0944,
          "trades": 191,
          "taker_buy_base": 156109.0,
          "taker_buy_quote": 29904.4857
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.1934,
          "high": 0.1984,
          "low": 0.1855,
          "close": 0.1881,
          "volume": 330943.0,
          "close_time": 1740182399999,
          "quote_volume": 63811.6274,
          "trades": 302,
          "taker_buy_base": 204980.0,
          "taker_buy_quote": 39590.218
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.1875,
          "high": 0.1938,
          "low": 0.1875,
          "close": 0.1919,
          "volume": 300142.0,
          "close_time": 1740268799999,
          "quote_volume": 57039.5969,
          "trades": 248,
          "taker_buy_base": 227818.0,
          "taker_buy_quote": 43258.4032
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.1908,
          "high": 0.1925,
          "low": 0.1867,
          "close": 0.1873,
          "volume": 234383.0,
          "close_time": 1740355199999,
          "quote_volume": 44730.8661,
          "trades": 152,
          "taker_buy_base": 52865.0,
          "taker_buy_quote": 10004.7685
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.1874,
          "high": 0.1877,
          "low": 0.1633,
          "close": 0.1653,
          "volume": 461997.0,
          "close_time": 1740441599999,
          "quote_volume": 80705.1211,
          "trades": 403,
          "taker_buy_base": 255266.0,
          "taker_buy_quote": 44862.4685
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.1675,
          "high": 0.1697,
          "low": 0.1575,
          "close": 0.1685,
          "volume": 205224.0,
          "close_time": 1740527999999,
          "quote_volume": 33977.6132,
          "trades": 213,
          "taker_buy_base": 50188.0,
          "taker_buy_quote": 8266.762
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.1671,
          "high": 0.1702,
          "low": 0.1609,
          "close": 0.1677,
          "volume": 161280.0,
          "close_time": 1740614399999,
          "quote_volume": 26765.4146,
          "trades": 237,
          "taker_buy_base": 61157.0,
          "taker_buy_quote": 10154.5037
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.1677,
          "high": 0.1733,
          "low": 0.1648,
          "close": 0.1694,
          "volume": 184031.0,
          "close_time": 1740700799999,
          "quote_volume": 31188.1148,
          "trades": 270,
          "taker_buy_base": 69728.0,
          "taker_buy_quote": 11778.548
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.1695,
          "high": 0.1701,
          "low": 0.1563,
          "close": 0.1696,
          "volume": 255570.0,
          "close_time": 1740787199999,
          "quote_volume": 41577.7323,
          "trades": 325,
          "taker_buy_base": 118276.0,
          "taker_buy_quote": 19371.4224
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.1698,
          "high": 0.1706,
          "low": 0.1635,
          "close": 0.1681,
          "volume": 52520.0,
          "close_time": 1740873599999,
          "quote_volume": 8770.6074,
          "trades": 73,
          "taker_buy_base": 35597.0,
          "taker_buy_quote": 5924.9974
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.1677,
          "high": 0.1846,
          "low": 0.1655,
          "close": 0.1833,
          "volume": 226913.0,
          "close_time": 1740959999999,
          "quote_volume": 39468.2699,
          "trades": 161,
          "taker_buy_base": 186611.0,
          "taker_buy_quote": 32550.5249
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.1837,
          "high": 0.1837,
          "low": 0.1551,
          "close": 0.158,
          "volume": 278907.0,
          "close_time": 1741046399999,
          "quote_volume": 44813.799,
          "trades": 228,
          "taker_buy_base": 112697.0,
          "taker_buy_quote": 18115.8129
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.1573,
          "high": 0.1573,
          "low": 0.1456,
          "close": 0.156,
          "volume": 111575.0,
          "close_time": 1741132799999,
          "quote_volume": 16960.1981,
          "trades": 161,
          "taker_buy_base": 51838.0,
          "taker_buy_quote": 7911.4701
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.1544,
          "high": 0.1613,
          "low": 0.1533,
          "close": 0.161,
          "volume": 46568.0,
          "close_time": 1741219199999,
          "quote_volume": 7309.7535,
          "trades": 78,
          "taker_buy_base": 26647.0,
          "taker_buy_quote": 4208.0153
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.1611,
          "high": 0.1629,
          "low": 0.1552,
          "close": 0.1569,
          "volume": 84008.0,
          "close_time": 1741305599999,
          "quote_volume": 13358.2682,
          "trades": 151,
          "taker_buy_base": 44801.0,
          "taker_buy_quote": 7173.0288
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.1563,
          "high": 0.1628,
          "low": 0.1493,
          "close": 0.1569,
          "volume": 133513.0,
          "close_time": 1741391999999,
          "quote_volume": 21087.3418,
          "trades": 247,
          "taker_buy_base": 60096.0,
          "taker_buy_quote": 9491.2402
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.1569,
          "high": 0.1575,
          "low": 0.1531,
          "close": 0.1552,
          "volume": 45390.0,
          "close_time": 1741478399999,
          "quote_volume": 7028.7939,
          "trades": 60,
          "taker_buy_base": 16328.0,
          "taker_buy_quote": 2533.5346
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.1532,
          "high": 0.1535,
          "low": 0.1382,
          "close": 0.1398,
          "volume": 123935.0,
          "close_time": 1741564799999,
          "quote_volume": 17884.1475,
          "trades": 166,
          "taker_buy_base": 58014.0,
          "taker_buy_quote": 8415.3168
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.1385,
          "high": 0.1492,
          "low": 0.1309,
          "close": 0.1331,
          "volume": 203924.0,
          "close_time": 1741651199999,
          "quote_volume": 27873.2531,
          "trades": 214,
          "taker_buy_base": 79515.0,
          "taker_buy_quote": 10952.1099
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.1314,
          "high": 0.142,
          "low": 0.1241,
          "close": 0.1389,
          "volume": 208232.0,
          "close_time": 1741737599999,
          "quote_volume": 27683.935,
          "trades": 225,
          "taker_buy_base": 158652.0,
          "taker_buy_quote": 21053.6956
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.1385,
          "high": 0.1434,
          "low": 0.1345,
          "close": 0.1423,
          "volume": 75698.0,
          "close_time": 1741823999999,
          "quote_volume": 10570.9234,
          "trades": 160,
          "taker_buy_base": 51564.0,
          "taker_buy_quote": 7204.6586
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.1424,
          "high": 0.1435,
          "low": 0.1366,
          "close": 0.1404,
          "volume": 59077.0,
          "close_time": 1741910399999,
          "quote_volume": 8283.916,
          "trades": 103,
          "taker_buy_base": 30356.0,
          "taker_buy_quote": 4259.2932
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.1397,
          "high": 0.1475,
          "low": 0.1397,
          "close": 0.1453,
          "volume": 82854.0,
          "close_time": 1741996799999,
          "quote_volume": 11922.7796,
          "trades": 130,
          "taker_buy_base": 33254.0,
          "taker_buy_quote": 4772.2143
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.1445,
          "high": 0.1481,
          "low": 0.1445,
          "close": 0.1478,
          "volume": 52289.0,
          "close_time": 1742083199999,
          "quote_volume": 7674.0811,
          "trades": 80,
          "taker_buy_base": 20314.0,
          "taker_buy_quote": 2970.0771
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.1484,
          "high": 0.1489,
          "low": 0.1425,
          "close": 0.1437,
          "volume": 206349.0,
          "close_time": 1742169599999,
          "quote_volume": 29786.9445,
          "trades": 180,
          "taker_buy_base": 159549.0,
          "taker_buy_quote": 23006.9364
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.1439,
          "high": 0.1514,
          "low": 0.1435,
          "close": 0.1498,
          "volume": 118370.0,
          "close_time": 1742255999999,
          "quote_volume": 17433.3407,
          "trades": 188,
          "taker_buy_base": 71607.0,
          "taker_buy_quote": 10525.0666
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.1497,
          "high": 0.1527,
          "low": 0.1435,
          "close": 0.1525,
          "volume": 113347.0,
          "close_time": 1742342399999,
          "quote_volume": 16799.7808,
          "trades": 193,
          "taker_buy_base": 58564.0,
          "taker_buy_quote": 8682.0377
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.152,
          "high": 0.1573,
          "low": 0.1504,
          "close": 0.155,
          "volume": 350757.0,
          "close_time": 1742428799999,
          "quote_volume": 53764.1716,
          "trades": 391,
          "taker_buy_base": 120893.0,
          "taker_buy_quote": 18630.0007
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.1552,
          "high": 0.1561,
          "low": 0.1525,
          "close": 0.1532,
          "volume": 129306.0,
          "close_time": 1742515199999,
          "quote_volume": 19954.2148,
          "trades": 164,
          "taker_buy_base": 76105.0,
          "taker_buy_quote": 11749.8544
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.1528,
          "high": 0.1538,
          "low": 0.1483,
          "close": 0.1501,
          "volume": 163307.0,
          "close_time": 1742601599999,
          "quote_volume": 24608.1418,
          "trades": 244,
          "taker_buy_base": 53636.0,
          "taker_buy_quote": 8093.6187
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.1501,
          "high": 0.1554,
          "low": 0.1462,
          "close": 0.1526,
          "volume": 190357.0,
          "close_time": 1742687999999,
          "quote_volume": 28972.6174,
          "trades": 446,
          "taker_buy_base": 116319.0,
          "taker_buy_quote": 17758.061
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.1523,
          "high": 0.1537,
          "low": 0.1474,
          "close": 0.1498,
          "volume": 233147.0,
          "close_time": 1742774399999,
          "quote_volume": 34900.1992,
          "trades": 239,
          "taker_buy_base": 116184.0,
          "taker_buy_quote": 17437.8582
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.149,
          "high": 0.1584,
          "low": 0.1477,
          "close": 0.1558,
          "volume": 182517.0,
          "close_time": 1742860799999,
          "quote_volume": 28300.1884,
          "trades": 420,
          "taker_buy_base": 79294.0,
          "taker_buy_quote": 12310.8516
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.1559,
          "high": 0.1587,
          "low": 0.1539,
          "close": 0.1574,
          "volume": 128127.0,
          "close_time": 1742947199999,
          "quote_volume": 20029.9985,
          "trades": 276,
          "taker_buy_base": 77882.0,
          "taker_buy_quote": 12170.6756
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.1579,
          "high": 0.1605,
          "low": 0.1543,
          "close": 0.1552,
          "volume": 139516.0,
          "close_time": 1743033599999,
          "quote_volume": 21985.4414,
          "trades": 317,
          "taker_buy_base": 69025.0,
          "taker_buy_quote": 10893.2159
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.1554,
          "high": 0.1573,
          "low": 0.1535,
          "close": 0.1567,
          "volume": 128877.0,
          "close_time": 1743119999999,
          "quote_volume": 20049.486,
          "trades": 223,
          "taker_buy_base": 39014.0,
          "taker_buy_quote": 6085.2995
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.1556,
          "high": 0.1566,
          "low": 0.141,
          "close": 0.1436,
          "volume": 99235.0,
          "close_time": 1743206399999,
          "quote_volume": 14655.3508,
          "trades": 212,
          "taker_buy_base": 41922.0,
          "taker_buy_quote": 6144.702
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.1438,
          "high": 0.1438,
          "low": 0.1358,
          "close": 0.138,
          "volume": 132726.0,
          "close_time": 1743292799999,
          "quote_volume": 18389.0111,
          "trades": 170,
          "taker_buy_base": 48668.0,
          "taker_buy_quote": 6772.8521
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.1376,
          "high": 0.1417,
          "low": 0.1362,
          "close": 0.1383,
          "volume": 162241.0,
          "close_time": 1743379199999,
          "quote_volume": 22511.6148,
          "trades": 188,
          "taker_buy_base": 92323.0,
          "taker_buy_quote": 12794.5715
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.1391,
          "high": 0.1409,
          "low": 0.1326,
          "close": 0.139,
          "volume": 375517.0,
          "close_time": 1743465599999,
          "quote_volume": 51550.135,
          "trades": 482,
          "taker_buy_base": 180355.0,
          "taker_buy_quote": 24928.3356
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.1394,
          "high": 0.1483,
          "low": 0.1378,
          "close": 0.1442,
          "volume": 552300.0,
          "close_time": 1743551999999,
          "quote_volume": 79466.2245,
          "trades": 939,
          "taker_buy_base": 260444.0,
          "taker_buy_quote": 37478.7327
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.1447,
          "high": 0.1447,
          "low": 0.1293,
          "close": 0.1312,
          "volume": 862209.0,
          "close_time": 1743638399999,
          "quote_volume": 118705.3076,
          "trades": 883,
          "taker_buy_base": 480232.0,
          "taker_buy_quote": 66310.7258
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.1308,
          "high": 0.1363,
          "low": 0.1265,
          "close": 0.1324,
          "volume": 454605.0,
          "close_time": 1743724799999,
          "quote_volume": 59927.691,
          "trades": 460,
          "taker_buy_base": 310078.0,
          "taker_buy_quote": 40985.2606
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.1324,
          "high": 0.1356,
          "low": 0.1288,
          "close": 0.134,
          "volume": 217618.0,
          "close_time": 1743811199999,
          "quote_volume": 28874.7131,
          "trades": 473,
          "taker_buy_base": 103251.0,
          "taker_buy_quote": 13691.962
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.1338,
          "high": 0.1349,
          "low": 0.1309,
          "close": 0.1327,
          "volume": 240335.0,
          "close_time": 1743897599999,
          "quote_volume": 32027.7155,
          "trades": 210,
          "taker_buy_base": 65943.0,
          "taker_buy_quote": 8762.0313
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.1327,
          "high": 0.1359,
          "low": 0.1177,
          "close": 0.121,
          "volume": 394712.0,
          "close_time": 1743983999999,
          "quote_volume": 50789.5726,
          "trades": 527,
          "taker_buy_base": 242930.0,
          "taker_buy_quote": 31415.8354
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.1207,
          "high": 0.1269,
          "low": 0.11,
          "close": 0.1216,
          "volume": 561522.0,
          "close_time": 1744070399999,
          "quote_volume": 65656.8362,
          "trades": 693,
          "taker_buy_base": 275839.0,
          "taker_buy_quote": 32167.64
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.1213,
          "high": 0.1242,
          "low": 0.1165,
          "close": 0.1176,
          "volume": 230759.0,
          "close_time": 1744156799999,
          "quote_volume": 27692.7511,
          "trades": 339,
          "taker_buy_base": 114092.0,
          "taker_buy_quote": 13707.623
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.1179,
          "high": 0.1311,
          "low": 0.1145,
          "close": 0.1298,
          "volume": 1120996.0,
          "close_time": 1744243199999,
          "quote_volume": 138774.7517,
          "trades": 1043,
          "taker_buy_base": 567746.0,
          "taker_buy_quote": 70279.3415
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.1303,
          "high": 0.1378,
          "low": 0.1248,
          "close": 0.1287,
          "volume": 1164097.0,
          "close_time": 1744329599999,
          "quote_volume": 152297.4654,
          "trades": 982,
          "taker_buy_base": 679720.0,
          "taker_buy_quote": 88865.7836
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.1285,
          "high": 0.1338,
          "low": 0.1271,
          "close": 0.1311,
          "volume": 1060551.0,
          "close_time": 1744415999999,
          "quote_volume": 138474.522,
          "trades": 1194,
          "taker_buy_base": 514734.0,
          "taker_buy_quote": 67250.5143
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.131,
          "high": 0.1397,
          "low": 0.1297,
          "close": 0.1385,
          "volume": 914464.0,
          "close_time": 1744502399999,
          "quote_volume": 124190.2705,
          "trades": 758,
          "taker_buy_base": 530622.0,
          "taker_buy_quote": 72262.8342
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.1385,
          "high": 0.1416,
          "low": 0.1309,
          "close": 0.1338,
          "volume": 525378.0,
          "close_time": 1744588799999,
          "quote_volume": 71030.3841,
          "trades": 553,
          "taker_buy_base": 262751.0,
          "taker_buy_quote": 35552.5714
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.1336,
          "high": 0.1363,
          "low": 0.1317,
          "close": 0.1317,
          "volume": 471275.0,
          "close_time": 1744675199999,
          "quote_volume": 62960.9182,
          "trades": 599,
          "taker_buy_base": 186830.0,
          "taker_buy_quote": 24985.2339
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.1322,
          "high": 0.1346,
          "low": 0.13,
          "close": 0.1328,
          "volume": 446270.0,
          "close_time": 1744761599999,
          "quote_volume": 59015.1776,
          "trades": 580,
          "taker_buy_base": 227819.0,
          "taker_buy_quote": 30113.6656
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.1323,
          "high": 0.1363,
          "low": 0.1303,
          "close": 0.1353,
          "volume": 705861.0,
          "close_time": 1744847999999,
          "quote_volume": 94393.2985,
          "trades": 656,
          "taker_buy_base": 503865.0,
          "taker_buy_quote": 67428.0224
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.1353,
          "high": 0.1444,
          "low": 0.1344,
          "close": 0.1387,
          "volume": 918675.0,
          "close_time": 1744934399999,
          "quote_volume": 128151.0875,
          "trades": 949,
          "taker_buy_base": 478395.0,
          "taker_buy_quote": 66738.0349
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.1377,
          "high": 0.1484,
          "low": 0.1368,
          "close": 0.1443,
          "volume": 614504.0,
          "close_time": 1745020799999,
          "quote_volume": 88650.1433,
          "trades": 579,
          "taker_buy_base": 346760.0,
          "taker_buy_quote": 50116.0294
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.1448,
          "high": 0.1502,
          "low": 0.1447,
          "close": 0.146,
          "volume": 154156.0,
          "close_time": 1745107199999,
          "quote_volume": 22718.9197,
          "trades": 528,
          "taker_buy_base": 82507.0,
          "taker_buy_quote": 12165.5022
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1467,
          "high": 0.1508,
          "low": 0.1434,
          "close": 0.1469,
          "volume": 322489.0,
          "close_time": 1745193599999,
          "quote_volume": 47339.0832,
          "trades": 408,
          "taker_buy_base": 161925.0,
          "taker_buy_quote": 23805.3751
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.1469,
          "high": 0.1493,
          "low": 0.1445,
          "close": 0.1451,
          "volume": 275902.0,
          "close_time": 1745279999999,
          "quote_volume": 40739.4886,
          "trades": 266,
          "taker_buy_base": 96636.0,
          "taker_buy_quote": 14265.8471
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.1449,
          "high": 0.1529,
          "low": 0.1409,
          "close": 0.1522,
          "volume": 428685.0,
          "close_time": 1745366399999,
          "quote_volume": 62287.0787,
          "trades": 440,
          "taker_buy_base": 269773.0,
          "taker_buy_quote": 39055.9194
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1522,
          "high": 0.1558,
          "low": 0.1518,
          "close": 0.1536,
          "volume": 367456.0,
          "close_time": 1745452799999,
          "quote_volume": 56569.022,
          "trades": 410,
          "taker_buy_base": 196741.0,
          "taker_buy_quote": 30307.1897
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1544,
          "high": 0.1575,
          "low": 0.1502,
          "close": 0.1549,
          "volume": 447351.0,
          "close_time": 1745539199999,
          "quote_volume": 68842.8716,
          "trades": 582,
          "taker_buy_base": 238782.0,
          "taker_buy_quote": 36776.8253
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1547,
          "high": 0.1615,
          "low": 0.1539,
          "close": 0.1601,
          "volume": 568789.0,
          "close_time": 1745625599999,
          "quote_volume": 90166.1719,
          "trades": 593,
          "taker_buy_base": 322685.0,
          "taker_buy_quote": 51148.6527
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1604,
          "high": 0.1648,
          "low": 0.1573,
          "close": 0.1625,
          "volume": 672993.0,
          "close_time": 1745711999999,
          "quote_volume": 108285.9457,
          "trades": 585,
          "taker_buy_base": 391437.0,
          "taker_buy_quote": 62865.0358
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1628,
          "high": 0.1648,
          "low": 0.1563,
          "close": 0.1566,
          "volume": 702953.0,
          "close_time": 1745798399999,
          "quote_volume": 112111.3667,
          "trades": 593,
          "taker_buy_base": 350456.0,
          "taker_buy_quote": 55922.2303
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1563,
          "high": 0.16,
          "low": 0.1524,
          "close": 0.1569,
          "volume": 1208927.0,
          "close_time": 1745884799999,
          "quote_volume": 189453.0309,
          "trades": 890,
          "taker_buy_base": 503392.0,
          "taker_buy_quote": 78631.2069
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1574,
          "high": 0.1597,
          "low": 0.1492,
          "close": 0.1504,
          "volume": 548389.0,
          "close_time": 1745971199999,
          "quote_volume": 85455.6136,
          "trades": 633,
          "taker_buy_base": 309520.0,
          "taker_buy_quote": 48199.4526
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1506,
          "high": 0.1551,
          "low": 0.1468,
          "close": 0.1537,
          "volume": 354696.0,
          "close_time": 1746057599999,
          "quote_volume": 53609.1778,
          "trades": 765,
          "taker_buy_base": 184675.0,
          "taker_buy_quote": 27955.9528
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.1538,
          "high": 0.16,
          "low": 0.1538,
          "close": 0.1593,
          "volume": 775374.0,
          "close_time": 1746143999999,
          "quote_volume": 121817.1994,
          "trades": 1986,
          "taker_buy_base": 400070.0,
          "taker_buy_quote": 62889.7986
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.1544,
          "close": 0.1546,
          "volume": 342599.0,
          "close_time": 1746230399999,
          "quote_volume": 53718.5282,
          "trades": 533,
          "taker_buy_base": 176338.0,
          "taker_buy_quote": 27668.5225
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1549,
          "high": 0.1552,
          "low": 0.1451,
          "close": 0.1463,
          "volume": 445241.0,
          "close_time": 1746316799999,
          "quote_volume": 67030.9871,
          "trades": 733,
          "taker_buy_base": 217597.0,
          "taker_buy_quote": 32749.7387
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1459,
          "high": 0.1462,
          "low": 0.1382,
          "close": 0.1391,
          "volume": 737915.0,
          "close_time": 1746403199999,
          "quote_volume": 104925.1364,
          "trades": 976,
          "taker_buy_base": 201801.0,
          "taker_buy_quote": 28600.5931
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1388,
          "high": 0.1449,
          "low": 0.1386,
          "close": 0.1409,
          "volume": 670650.0,
          "close_time": 1746489599999,
          "quote_volume": 95199.9835,
          "trades": 968,
          "taker_buy_base": 326601.0,
          "taker_buy_quote": 46480.0923
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1408,
          "high": 0.1424,
          "low": 0.1328,
          "close": 0.1379,
          "volume": 501888.0,
          "close_time": 1746575999999,
          "quote_volume": 68726.244,
          "trades": 781,
          "taker_buy_base": 250572.0,
          "taker_buy_quote": 34342.9006
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1376,
          "high": 0.1412,
          "low": 0.1372,
          "close": 0.1407,
          "volume": 560341.0,
          "close_time": 1746662399999,
          "quote_volume": 77853.9495,
          "trades": 1090,
          "taker_buy_base": 289199.0,
          "taker_buy_quote": 40190.3879
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1409,
          "high": 0.1601,
          "low": 0.1403,
          "close": 0.1593,
          "volume": 1423568.0,
          "close_time": 1746748799999,
          "quote_volume": 214826.8719,
          "trades": 2218,
          "taker_buy_base": 743275.0,
          "taker_buy_quote": 112127.0076
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1597,
          "high": 0.1676,
          "low": 0.1594,
          "close": 0.1668,
          "volume": 1178648.0,
          "close_time": 1746835199999,
          "quote_volume": 192894.2151,
          "trades": 1547,
          "taker_buy_base": 813268.0,
          "taker_buy_quote": 133201.879
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1672,
          "high": 0.1752,
          "low": 0.1662,
          "close": 0.175,
          "volume": 515528.0,
          "close_time": 1746921599999,
          "quote_volume": 87425.4602,
          "trades": 1190,
          "taker_buy_base": 305575.0,
          "taker_buy_quote": 51801.2521
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.1745,
          "high": 0.1755,
          "low": 0.1657,
          "close": 0.1719,
          "volume": 2407195.0,
          "close_time": 1747007999999,
          "quote_volume": 410511.2766,
          "trades": 6029,
          "taker_buy_base": 1211202.0,
          "taker_buy_quote": 206542.1526
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1721,
          "high": 0.1829,
          "low": 0.1639,
          "close": 0.1717,
          "volume": 3401955.0,
          "close_time": 1747094399999,
          "quote_volume": 594654.0436,
          "trades": 9217,
          "taker_buy_base": 1711933.0,
          "taker_buy_quote": 300664.9561
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1711,
          "high": 0.1738,
          "low": 0.1609,
          "close": 0.1725,
          "volume": 1051791.0,
          "close_time": 1747180799999,
          "quote_volume": 177978.2758,
          "trades": 3556,
          "taker_buy_base": 751329.0,
          "taker_buy_quote": 127294.0875
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1729,
          "high": 0.1741,
          "low": 0.1621,
          "close": 0.1641,
          "volume": 341219.0,
          "close_time": 1747267199999,
          "quote_volume": 56948.6755,
          "trades": 873,
          "taker_buy_base": 176210.0,
          "taker_buy_quote": 29394.2428
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1637,
          "high": 0.1656,
          "low": 0.1535,
          "close": 0.1575,
          "volume": 436665.0,
          "close_time": 1747353599999,
          "quote_volume": 68788.7732,
          "trades": 1112,
          "taker_buy_base": 210216.0,
          "taker_buy_quote": 33152.294
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1575,
          "high": 0.1609,
          "low": 0.1529,
          "close": 0.1541,
          "volume": 185217.0,
          "close_time": 1747439999999,
          "quote_volume": 29287.4449,
          "trades": 630,
          "taker_buy_base": 85643.0,
          "taker_buy_quote": 13529.8971
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1542,
          "high": 0.1542,
          "low": 0.1474,
          "close": 0.1494,
          "volume": 684380.0,
          "close_time": 1747526399999,
          "quote_volume": 103016.0683,
          "trades": 1065,
          "taker_buy_base": 175023.0,
          "taker_buy_quote": 26301.7864
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1489,
          "high": 0.1573,
          "low": 0.1463,
          "close": 0.1538,
          "volume": 443177.0,
          "close_time": 1747612799999,
          "quote_volume": 67329.7296,
          "trades": 819,
          "taker_buy_base": 132052.0,
          "taker_buy_quote": 20106.2774
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1537,
          "high": 0.155,
          "low": 0.1435,
          "close": 0.1512,
          "volume": 690615.0,
          "close_time": 1747699199999,
          "quote_volume": 102171.488,
          "trades": 970,
          "taker_buy_base": 369172.0,
          "taker_buy_quote": 54973.5626
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1514,
          "high": 0.1543,
          "low": 0.1474,
          "close": 0.153,
          "volume": 1580417.0,
          "close_time": 1747785599999,
          "quote_volume": 239358.4469,
          "trades": 1410,
          "taker_buy_base": 848903.0,
          "taker_buy_quote": 129343.7374
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1535,
          "high": 0.155,
          "low": 0.1475,
          "close": 0.1533,
          "volume": 798443.0,
          "close_time": 1747871999999,
          "quote_volume": 120580.7931,
          "trades": 1279,
          "taker_buy_base": 245090.0,
          "taker_buy_quote": 37260.2267
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1533,
          "high": 0.161,
          "low": 0.1533,
          "close": 0.1606,
          "volume": 389380.0,
          "close_time": 1747958399999,
          "quote_volume": 61372.0892,
          "trades": 1129,
          "taker_buy_base": 197676.0,
          "taker_buy_quote": 31175.0276
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1602,
          "high": 0.163,
          "low": 0.1467,
          "close": 0.1473,
          "volume": 822928.0,
          "close_time": 1748044799999,
          "quote_volume": 129120.9242,
          "trades": 1535,
          "taker_buy_base": 418913.0,
          "taker_buy_quote": 65487.6728
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1472,
          "high": 0.1507,
          "low": 0.1469,
          "close": 0.1479,
          "volume": 475961.0,
          "close_time": 1748131199999,
          "quote_volume": 71005.0423,
          "trades": 905,
          "taker_buy_base": 108414.0,
          "taker_buy_quote": 16141.4601
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1482,
          "high": 0.1487,
          "low": 0.1407,
          "close": 0.1464,
          "volume": 635841.0,
          "close_time": 1748217599999,
          "quote_volume": 91470.9746,
          "trades": 1083,
          "taker_buy_base": 243774.0,
          "taker_buy_quote": 35042.7026
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1462,
          "high": 0.1471,
          "low": 0.1414,
          "close": 0.143,
          "volume": 267866.0,
          "close_time": 1748303999999,
          "quote_volume": 38681.4824,
          "trades": 770,
          "taker_buy_base": 135592.0,
          "taker_buy_quote": 19581.0319
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1432,
          "high": 0.148,
          "low": 0.1397,
          "close": 0.1442,
          "volume": 385149.0,
          "close_time": 1748390399999,
          "quote_volume": 55939.5718,
          "trades": 880,
          "taker_buy_base": 127433.0,
          "taker_buy_quote": 18465.11
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1442,
          "high": 0.1463,
          "low": 0.1391,
          "close": 0.1429,
          "volume": 543880.0,
          "close_time": 1748476799999,
          "quote_volume": 77686.4184,
          "trades": 921,
          "taker_buy_base": 228835.0,
          "taker_buy_quote": 32605.2494
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1431,
          "high": 0.1453,
          "low": 0.1375,
          "close": 0.1381,
          "volume": 375855.0,
          "close_time": 1748563199999,
          "quote_volume": 52999.2294,
          "trades": 881,
          "taker_buy_base": 195471.0,
          "taker_buy_quote": 27573.6258
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1387,
          "high": 0.139,
          "low": 0.1278,
          "close": 0.1278,
          "volume": 923009.0,
          "close_time": 1748649599999,
          "quote_volume": 122967.6542,
          "trades": 1193,
          "taker_buy_base": 485211.0,
          "taker_buy_quote": 64372.378
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1274,
          "high": 0.131,
          "low": 0.1246,
          "close": 0.1302,
          "volume": 300534.0,
          "close_time": 1748735999999,
          "quote_volume": 38553.4506,
          "trades": 817,
          "taker_buy_base": 155142.0,
          "taker_buy_quote": 19931.7856
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1302,
          "high": 0.1328,
          "low": 0.1279,
          "close": 0.1321,
          "volume": 160543.0,
          "close_time": 1748822399999,
          "quote_volume": 20992.9735,
          "trades": 516,
          "taker_buy_base": 80200.0,
          "taker_buy_quote": 10490.9837
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1322,
          "high": 0.1372,
          "low": 0.13,
          "close": 0.1367,
          "volume": 236897.0,
          "close_time": 1748908799999,
          "quote_volume": 31525.934,
          "trades": 691,
          "taker_buy_base": 123424.0,
          "taker_buy_quote": 16429.1777
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1368,
          "high": 0.1407,
          "low": 0.1366,
          "close": 0.1386,
          "volume": 425531.0,
          "close_time": 1748995199999,
          "quote_volume": 59048.4228,
          "trades": 852,
          "taker_buy_base": 218229.0,
          "taker_buy_quote": 30308.3059
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1391,
          "high": 0.1408,
          "low": 0.1341,
          "close": 0.1344,
          "volume": 317126.0,
          "close_time": 1749081599999,
          "quote_volume": 43563.284,
          "trades": 685,
          "taker_buy_base": 163312.0,
          "taker_buy_quote": 22460.1294
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1344,
          "high": 0.138,
          "low": 0.1277,
          "close": 0.1293,
          "volume": 537103.0,
          "close_time": 1749167999999,
          "quote_volume": 72026.2147,
          "trades": 1017,
          "taker_buy_base": 273180.0,
          "taker_buy_quote": 36636.5456
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1291,
          "high": 0.1358,
          "low": 0.1286,
          "close": 0.1324,
          "volume": 515854.0,
          "close_time": 1749254399999,
          "quote_volume": 68163.9573,
          "trades": 809,
          "taker_buy_base": 263527.0,
          "taker_buy_quote": 34957.9853
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1324,
          "high": 0.138,
          "low": 0.1321,
          "close": 0.1376,
          "volume": 306893.0,
          "close_time": 1749340799999,
          "quote_volume": 41831.8585,
          "trades": 582,
          "taker_buy_base": 143183.0,
          "taker_buy_quote": 19522.5567
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.1376,
          "high": 0.1383,
          "low": 0.1354,
          "close": 0.1365,
          "volume": 357522.0,
          "close_time": 1749427199999,
          "quote_volume": 49196.3482,
          "trades": 531,
          "taker_buy_base": 105436.0,
          "taker_buy_quote": 14477.6093
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1369,
          "high": 0.1427,
          "low": 0.1344,
          "close": 0.142,
          "volume": 424974.0,
          "close_time": 1749513599999,
          "quote_volume": 59002.423,
          "trades": 660,
          "taker_buy_base": 270288.0,
          "taker_buy_quote": 37552.3485
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1422,
          "high": 0.1471,
          "low": 0.1399,
          "close": 0.1471,
          "volume": 580615.0,
          "close_time": 1749599999999,
          "quote_volume": 82950.5721,
          "trades": 1017,
          "taker_buy_base": 333751.0,
          "taker_buy_quote": 47856.7512
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.147,
          "high": 0.1478,
          "low": 0.1409,
          "close": 0.1419,
          "volume": 643368.0,
          "close_time": 1749686399999,
          "quote_volume": 93954.9234,
          "trades": 963,
          "taker_buy_base": 399635.0,
          "taker_buy_quote": 58343.7927
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1415,
          "high": 0.1418,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 503332.0,
          "close_time": 1749772799999,
          "quote_volume": 69610.8839,
          "trades": 764,
          "taker_buy_base": 154580.0,
          "taker_buy_quote": 21353.9186
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1323,
          "high": 0.1324,
          "low": 0.1235,
          "close": 0.1287,
          "volume": 493764.0,
          "close_time": 1749859199999,
          "quote_volume": 61889.2257,
          "trades": 751,
          "taker_buy_base": 337818.0,
          "taker_buy_quote": 42213.7904
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.129,
          "high": 0.1294,
          "low": 0.1257,
          "close": 0.1286,
          "volume": 284704.0,
          "close_time": 1749945599999,
          "quote_volume": 36339.5412,
          "trades": 496,
          "taker_buy_base": 148443.0,
          "taker_buy_quote": 18954.5907
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1284,
          "high": 0.1294,
          "low": 0.1243,
          "close": 0.1269,
          "volume": 262764.0,
          "close_time": 1750031999999,
          "quote_volume": 33480.5809,
          "trades": 580,
          "taker_buy_base": 126738.0,
          "taker_buy_quote": 16161.6641
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1267,
          "high": 0.1321,
          "low": 0.1258,
          "close": 0.1268,
          "volume": 210740.0,
          "close_time": 1750118399999,
          "quote_volume": 27309.2305,
          "trades": 534,
          "taker_buy_base": 100594.0,
          "taker_buy_quote": 13021.4811
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1268,
          "high": 0.1281,
          "low": 0.1216,
          "close": 0.1228,
          "volume": 328295.0,
          "close_time": 1750204799999,
          "quote_volume": 41129.1729,
          "trades": 609,
          "taker_buy_base": 106768.0,
          "taker_buy_quote": 13348.8447
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1228,
          "high": 0.1243,
          "low": 0.1191,
          "close": 0.1227,
          "volume": 261087.0,
          "close_time": 1750291199999,
          "quote_volume": 31882.0715,
          "trades": 523,
          "taker_buy_base": 113587.0,
          "taker_buy_quote": 13862.8297
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.123,
          "high": 0.1238,
          "low": 0.1201,
          "close": 0.1224,
          "volume": 189032.0,
          "close_time": 1750377599999,
          "quote_volume": 23065.8589,
          "trades": 413,
          "taker_buy_base": 101852.0,
          "taker_buy_quote": 12428.8351
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1224,
          "high": 0.125,
          "low": 0.1169,
          "close": 0.1189,
          "volume": 386169.0,
          "close_time": 1750463999999,
          "quote_volume": 46762.9291,
          "trades": 845,
          "taker_buy_base": 190489.0,
          "taker_buy_quote": 23081.5806
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1189,
          "high": 0.1215,
          "low": 0.111,
          "close": 0.1132,
          "volume": 406093.0,
          "close_time": 1750550399999,
          "quote_volume": 47385.2963,
          "trades": 774,
          "taker_buy_base": 199386.0,
          "taker_buy_quote": 23264.4268
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1134,
          "high": 0.1139,
          "low": 0.1054,
          "close": 0.1079,
          "volume": 906917.0,
          "close_time": 1750636799999,
          "quote_volume": 99336.6096,
          "trades": 1576,
          "taker_buy_base": 460579.0,
          "taker_buy_quote": 50468.8772
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1082,
          "high": 0.12,
          "low": 0.1081,
          "close": 0.1195,
          "volume": 452100.0,
          "close_time": 1750723199999,
          "quote_volume": 51396.0154,
          "trades": 981,
          "taker_buy_base": 243702.0,
          "taker_buy_quote": 27700.0717
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1195,
          "high": 0.1242,
          "low": 0.1193,
          "close": 0.123,
          "volume": 305454.0,
          "close_time": 1750809599999,
          "quote_volume": 37070.9165,
          "trades": 717,
          "taker_buy_base": 157614.0,
          "taker_buy_quote": 19131.7551
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1232,
          "high": 0.1232,
          "low": 0.1188,
          "close": 0.1193,
          "volume": 350579.0,
          "close_time": 1750895999999,
          "quote_volume": 42248.1354,
          "trades": 583,
          "taker_buy_base": 206191.0,
          "taker_buy_quote": 24840.5872
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.119,
          "high": 0.1214,
          "low": 0.1159,
          "close": 0.1172,
          "volume": 265749.0,
          "close_time": 1750982399999,
          "quote_volume": 31518.02,
          "trades": 596,
          "taker_buy_base": 122595.0,
          "taker_buy_quote": 14531.1204
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.1169,
          "high": 0.1199,
          "low": 0.1164,
          "close": 0.1187,
          "volume": 721415.0,
          "close_time": 1751068799999,
          "quote_volume": 85137.0923,
          "trades": 913,
          "taker_buy_base": 330614.0,
          "taker_buy_quote": 38995.5228
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1185,
          "high": 0.1214,
          "low": 0.1177,
          "close": 0.1214,
          "volume": 185509.0,
          "close_time": 1751155199999,
          "quote_volume": 22088.4107,
          "trades": 378,
          "taker_buy_base": 92987.0,
          "taker_buy_quote": 11069.474
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1214,
          "high": 0.1258,
          "low": 0.12,
          "close": 0.1255,
          "volume": 390103.0,
          "close_time": 1751241599999,
          "quote_volume": 47649.8022,
          "trades": 593,
          "taker_buy_base": 295901.0,
          "taker_buy_quote": 36146.8299
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1254,
          "high": 0.1254,
          "low": 0.1202,
          "close": 0.1212,
          "volume": 194451.0,
          "close_time": 1751327999999,
          "quote_volume": 23809.6267,
          "trades": 620,
          "taker_buy_base": 96109.0,
          "taker_buy_quote": 11770.0241
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1132,
          "close": 0.114,
          "volume": 464335.0,
          "close_time": 1751414399999,
          "quote_volume": 53825.5097,
          "trades": 983,
          "taker_buy_base": 203935.0,
          "taker_buy_quote": 23624.1456
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1137,
          "high": 0.1267,
          "low": 0.113,
          "close": 0.125,
          "volume": 460405.0,
          "close_time": 1751500799999,
          "quote_volume": 56104.7325,
          "trades": 941,
          "taker_buy_base": 266506.0,
          "taker_buy_quote": 32486.8473
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1252,
          "high": 0.1285,
          "low": 0.1241,
          "close": 0.1257,
          "volume": 389100.0,
          "close_time": 1751587199999,
          "quote_volume": 49100.633,
          "trades": 1136,
          "taker_buy_base": 215320.0,
          "taker_buy_quote": 27185.0105
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1258,
          "high": 0.1258,
          "low": 0.1173,
          "close": 0.1186,
          "volume": 363897.0,
          "close_time": 1751673599999,
          "quote_volume": 43443.2244,
          "trades": 618,
          "taker_buy_base": 95193.0,
          "taker_buy_quote": 11427.1909
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1186,
          "high": 0.1202,
          "low": 0.1165,
          "close": 0.118,
          "volume": 203835.0,
          "close_time": 1751759999999,
          "quote_volume": 24163.5507,
          "trades": 400,
          "taker_buy_base": 95184.0,
          "taker_buy_quote": 11295.4515
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1181,
          "high": 0.1235,
          "low": 0.1179,
          "close": 0.1221,
          "volume": 716595.0,
          "close_time": 1751846399999,
          "quote_volume": 87030.7912,
          "trades": 630,
          "taker_buy_base": 319403.0,
          "taker_buy_quote": 38808.7428
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1221,
          "high": 0.1239,
          "low": 0.1201,
          "close": 0.1212,
          "volume": 231457.0,
          "close_time": 1751932799999,
          "quote_volume": 28315.3395,
          "trades": 1412,
          "taker_buy_base": 117518.0,
          "taker_buy_quote": 14393.2621
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1212,
          "high": 0.1248,
          "low": 0.1186,
          "close": 0.1244,
          "volume": 470061.0,
          "close_time": 1752019199999,
          "quote_volume": 57650.5681,
          "trades": 907,
          "taker_buy_base": 293133.0,
          "taker_buy_quote": 36030.9714
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1242,
          "high": 0.1312,
          "low": 0.1233,
          "close": 0.13,
          "volume": 738516.0,
          "close_time": 1752105599999,
          "quote_volume": 93777.5176,
          "trades": 1369,
          "taker_buy_base": 424454.0,
          "taker_buy_quote": 53929.8862
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1301,
          "high": 0.1372,
          "low": 0.1284,
          "close": 0.1361,
          "volume": 459141.0,
          "close_time": 1752191999999,
          "quote_volume": 60583.4752,
          "trades": 1402,
          "taker_buy_base": 251704.0,
          "taker_buy_quote": 33218.0171
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1362,
          "high": 0.1427,
          "low": 0.1341,
          "close": 0.1385,
          "volume": 1082616.0,
          "close_time": 1752278399999,
          "quote_volume": 150758.3127,
          "trades": 2198,
          "taker_buy_base": 555023.0,
          "taker_buy_quote": 77347.4938
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1387,
          "high": 0.1459,
          "low": 0.1367,
          "close": 0.1408,
          "volume": 1441507.0,
          "close_time": 1752364799999,
          "quote_volume": 204000.7362,
          "trades": 2400,
          "taker_buy_base": 784909.0,
          "taker_buy_quote": 111198.0791
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1409,
          "high": 0.1482,
          "low": 0.1399,
          "close": 0.1456,
          "volume": 640646.0,
          "close_time": 1752451199999,
          "quote_volume": 92443.2588,
          "trades": 1367,
          "taker_buy_base": 332241.0,
          "taker_buy_quote": 47941.6764
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1452,
          "high": 0.1511,
          "low": 0.1426,
          "close": 0.1445,
          "volume": 616552.0,
          "close_time": 1752537599999,
          "quote_volume": 90601.3461,
          "trades": 1811,
          "taker_buy_base": 310750.0,
          "taker_buy_quote": 45669.9361
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1448,
          "high": 0.1491,
          "low": 0.1394,
          "close": 0.149,
          "volume": 994006.0,
          "close_time": 1752623999999,
          "quote_volume": 142851.4679,
          "trades": 2308,
          "taker_buy_base": 516345.0,
          "taker_buy_quote": 74356.3211
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1486,
          "high": 0.1544,
          "low": 0.1471,
          "close": 0.1507,
          "volume": 679251.0,
          "close_time": 1752710399999,
          "quote_volume": 102452.8523,
          "trades": 1415,
          "taker_buy_base": 395729.0,
          "taker_buy_quote": 59809.4873
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1508,
          "high": 0.1537,
          "low": 0.1465,
          "close": 0.1516,
          "volume": 823590.0,
          "close_time": 1752796799999,
          "quote_volume": 124145.3654,
          "trades": 2537,
          "taker_buy_base": 400516.0,
          "taker_buy_quote": 60403.3465
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1517,
          "high": 0.1601,
          "low": 0.15,
          "close": 0.1531,
          "volume": 1066291.0,
          "close_time": 1752883199999,
          "quote_volume": 166106.8549,
          "trades": 3492,
          "taker_buy_base": 537455.0,
          "taker_buy_quote": 83745.5576
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1534,
          "high": 0.1563,
          "low": 0.1495,
          "close": 0.156,
          "volume": 629743.0,
          "close_time": 1752969599999,
          "quote_volume": 96469.6174,
          "trades": 2503,
          "taker_buy_base": 315518.0,
          "taker_buy_quote": 48353.906
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1565,
          "high": 0.1672,
          "low": 0.1561,
          "close": 0.162,
          "volume": 2056538.0,
          "close_time": 1753055999999,
          "quote_volume": 332837.7721,
          "trades": 5997,
          "taker_buy_base": 956446.0,
          "taker_buy_quote": 154841.0745
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1619,
          "high": 0.1668,
          "low": 0.1585,
          "close": 0.1621,
          "volume": 911590.0,
          "close_time": 1753142399999,
          "quote_volume": 148989.93,
          "trades": 2547,
          "taker_buy_base": 487835.0,
          "taker_buy_quote": 79837.97
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1623,
          "high": 0.163,
          "low": 0.154,
          "close": 0.1621,
          "volume": 827791.0,
          "close_time": 1753228799999,
          "quote_volume": 131072.6843,
          "trades": 1993,
          "taker_buy_base": 397871.0,
          "taker_buy_quote": 63091.9431
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.162,
          "high": 0.1636,
          "low": 0.1458,
          "close": 0.1502,
          "volume": 1158788.0,
          "close_time": 1753315199999,
          "quote_volume": 180576.5549,
          "trades": 3442,
          "taker_buy_base": 518179.0,
          "taker_buy_quote": 80786.5005
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1503,
          "high": 0.1519,
          "low": 0.1406,
          "close": 0.1465,
          "volume": 822604.0,
          "close_time": 1753401599999,
          "quote_volume": 120909.0952,
          "trades": 3247,
          "taker_buy_base": 359168.0,
          "taker_buy_quote": 52791.7489
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1464,
          "high": 0.1499,
          "low": 0.1422,
          "close": 0.1496,
          "volume": 954617.0,
          "close_time": 1753487999999,
          "quote_volume": 139143.0388,
          "trades": 2848,
          "taker_buy_base": 343475.0,
          "taker_buy_quote": 50100.1624
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1496,
          "high": 0.1519,
          "low": 0.1483,
          "close": 0.15,
          "volume": 563702.0,
          "close_time": 1753574399999,
          "quote_volume": 84449.0372,
          "trades": 984,
          "taker_buy_base": 382015.0,
          "taker_buy_quote": 57189.7384
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.15,
          "high": 0.156,
          "low": 0.1499,
          "close": 0.155,
          "volume": 507212.0,
          "close_time": 1753660799999,
          "quote_volume": 77396.247,
          "trades": 1374,
          "taker_buy_base": 215557.0,
          "taker_buy_quote": 32965.3238
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1548,
          "high": 0.1576,
          "low": 0.1416,
          "close": 0.1426,
          "volume": 910292.0,
          "close_time": 1753747199999,
          "quote_volume": 137123.1891,
          "trades": 1454,
          "taker_buy_base": 359706.0,
          "taker_buy_quote": 53890.9133
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1425,
          "high": 0.1474,
          "low": 0.1389,
          "close": 0.1416,
          "volume": 1123909.0,
          "close_time": 1753833599999,
          "quote_volume": 160370.1987,
          "trades": 1489,
          "taker_buy_base": 460347.0,
          "taker_buy_quote": 65857.0088
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1418,
          "high": 0.1429,
          "low": 0.1341,
          "close": 0.1411,
          "volume": 525930.0,
          "close_time": 1753919999999,
          "quote_volume": 73158.0714,
          "trades": 1039,
          "taker_buy_base": 257323.0,
          "taker_buy_quote": 35809.9031
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1409,
          "high": 0.1451,
          "low": 0.1337,
          "close": 0.134,
          "volume": 875792.0,
          "close_time": 1754006399999,
          "quote_volume": 122485.754,
          "trades": 773,
          "taker_buy_base": 398999.0,
          "taker_buy_quote": 56673.61
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1341,
          "high": 0.135,
          "low": 0.1274,
          "close": 0.1307,
          "volume": 773031.0,
          "close_time": 1754092799999,
          "quote_volume": 101819.5107,
          "trades": 1330,
          "taker_buy_base": 361876.0,
          "taker_buy_quote": 47683.4414
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1306,
          "high": 0.1324,
          "low": 0.1258,
          "close": 0.1286,
          "volume": 327253.0,
          "close_time": 1754179199999,
          "quote_volume": 42311.2405,
          "trades": 594,
          "taker_buy_base": 147671.0,
          "taker_buy_quote": 19110.346
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.1283,
          "high": 0.1321,
          "low": 0.1277,
          "close": 0.1316,
          "volume": 386682.0,
          "close_time": 1754265599999,
          "quote_volume": 50674.8429,
          "trades": 623,
          "taker_buy_base": 127710.0,
          "taker_buy_quote": 16715.3629
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.1321,
          "high": 0.1376,
          "low": 0.1316,
          "close": 0.137,
          "volume": 744881.0,
          "close_time": 1754351999999,
          "quote_volume": 101055.6119,
          "trades": 831,
          "taker_buy_base": 559713.0,
          "taker_buy_quote": 76133.1823
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1371,
          "high": 0.1386,
          "low": 0.1307,
          "close": 0.1326,
          "volume": 663805.0,
          "close_time": 1754438399999,
          "quote_volume": 89634.0796,
          "trades": 1072,
          "taker_buy_base": 272728.0,
          "taker_buy_quote": 36881.9186
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.1329,
          "high": 0.136,
          "low": 0.1297,
          "close": 0.1342,
          "volume": 1156584.0,
          "close_time": 1754524799999,
          "quote_volume": 154955.573,
          "trades": 1023,
          "taker_buy_base": 536272.0,
          "taker_buy_quote": 71830.7113
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1342,
          "high": 0.1401,
          "low": 0.1331,
          "close": 0.1401,
          "volume": 709838.0,
          "close_time": 1754611199999,
          "quote_volume": 96621.7898,
          "trades": 1111,
          "taker_buy_base": 222081.0,
          "taker_buy_quote": 30208.2371
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1399,
          "high": 0.1433,
          "low": 0.1373,
          "close": 0.1427,
          "volume": 1566384.0,
          "close_time": 1754697599999,
          "quote_volume": 220421.7099,
          "trades": 1711,
          "taker_buy_base": 881702.0,
          "taker_buy_quote": 124049.5987
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.143,
          "high": 0.148,
          "low": 0.1429,
          "close": 0.1459,
          "volume": 1369228.0,
          "close_time": 1754783999999,
          "quote_volume": 200143.0747,
          "trades": 1202,
          "taker_buy_base": 654534.0,
          "taker_buy_quote": 95707.0373
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1457,
          "high": 0.1487,
          "low": 0.1416,
          "close": 0.1455,
          "volume": 981041.0,
          "close_time": 1754870399999,
          "quote_volume": 142066.8726,
          "trades": 1365,
          "taker_buy_base": 356473.0,
          "taker_buy_quote": 51750.5894
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1451,
          "high": 0.1481,
          "low": 0.1363,
          "close": 0.1377,
          "volume": 275324.0,
          "close_time": 1754956799999,
          "quote_volume": 39439.7242,
          "trades": 935,
          "taker_buy_base": 128199.0,
          "taker_buy_quote": 18451.9917
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1369,
          "high": 0.1463,
          "low": 0.1342,
          "close": 0.1452,
          "volume": 970669.0,
          "close_time": 1755043199999,
          "quote_volume": 137314.4225,
          "trades": 1221,
          "taker_buy_base": 619471.0,
          "taker_buy_quote": 88478.2376
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.1454,
          "high": 0.1506,
          "low": 0.1439,
          "close": 0.1499,
          "volume": 587221.0,
          "close_time": 1755129599999,
          "quote_volume": 86688.6429,
          "trades": 1250,
          "taker_buy_base": 310170.0,
          "taker_buy_quote": 45721.8471
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1498,
          "high": 0.1513,
          "low": 0.1337,
          "close": 0.1357,
          "volume": 968145.0,
          "close_time": 1755215999999,
          "quote_volume": 139515.355,
          "trades": 1324,
          "taker_buy_base": 260787.0,
          "taker_buy_quote": 37566.8431
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1356,
          "high": 0.1382,
          "low": 0.1302,
          "close": 0.1343,
          "volume": 225940.0,
          "close_time": 1755302399999,
          "quote_volume": 30483.4461,
          "trades": 574,
          "taker_buy_base": 105526.0,
          "taker_buy_quote": 14240.5084
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1345,
          "high": 0.1393,
          "low": 0.1334,
          "close": 0.1389,
          "volume": 300820.0,
          "close_time": 1755388799999,
          "quote_volume": 40840.4624,
          "trades": 626,
          "taker_buy_base": 157351.0,
          "taker_buy_quote": 21366.9614
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1381,
          "high": 0.1431,
          "low": 0.1376,
          "close": 0.1393,
          "volume": 221417.0,
          "close_time": 1755475199999,
          "quote_volume": 31162.649,
          "trades": 440,
          "taker_buy_base": 111905.0,
          "taker_buy_quote": 15752.1495
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.139,
          "high": 0.1391,
          "low": 0.1321,
          "close": 0.134,
          "volume": 267299.0,
          "close_time": 1755561599999,
          "quote_volume": 35995.3418,
          "trades": 423,
          "taker_buy_base": 119700.0,
          "taker_buy_quote": 16128.4313
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.134,
          "high": 0.1354,
          "low": 0.1292,
          "close": 0.1295,
          "volume": 211834.0,
          "close_time": 1755647999999,
          "quote_volume": 27994.5974,
          "trades": 441,
          "taker_buy_base": 91692.0,
          "taker_buy_quote": 12135.7183
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1294,
          "high": 0.1368,
          "low": 0.1291,
          "close": 0.1356,
          "volume": 396229.0,
          "close_time": 1755734399999,
          "quote_volume": 53129.901,
          "trades": 676,
          "taker_buy_base": 184682.0,
          "taker_buy_quote": 24756.9434
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1356,
          "high": 0.1392,
          "low": 0.1313,
          "close": 0.1337,
          "volume": 348301.0,
          "close_time": 1755820799999,
          "quote_volume": 47223.6508,
          "trades": 625,
          "taker_buy_base": 179236.0,
          "taker_buy_quote": 24348.7655
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.1338,
          "high": 0.1437,
          "low": 0.1263,
          "close": 0.143,
          "volume": 525717.0,
          "close_time": 1755907199999,
          "quote_volume": 70951.8324,
          "trades": 1110,
          "taker_buy_base": 291525.0,
          "taker_buy_quote": 39438.5437
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.143,
          "high": 0.1495,
          "low": 0.1415,
          "close": 0.1438,
          "volume": 611985.0,
          "close_time": 1755993599999,
          "quote_volume": 89066.4331,
          "trades": 1006,
          "taker_buy_base": 292235.0,
          "taker_buy_quote": 42605.4482
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1433,
          "high": 0.166,
          "low": 0.1385,
          "close": 0.1593,
          "volume": 5076496.0,
          "close_time": 1756079999999,
          "quote_volume": 794852.0499,
          "trades": 7004,
          "taker_buy_base": 2757108.0,
          "taker_buy_quote": 433171.767
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1593,
          "high": 0.23,
          "low": 0.1564,
          "close": 0.1942,
          "volume": 31438425.0,
          "close_time": 1756166399999,
          "quote_volume": 6266187.8605,
          "trades": 44296,
          "taker_buy_base": 16034902.0,
          "taker_buy_quote": 3203721.3308
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.193,
          "high": 0.1946,
          "low": 0.1704,
          "close": 0.1728,
          "volume": 4996996.0,
          "close_time": 1756252799999,
          "quote_volume": 881645.39,
          "trades": 4820,
          "taker_buy_base": 2482146.0,
          "taker_buy_quote": 438351.3833
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1724,
          "high": 0.1818,
          "low": 0.1602,
          "close": 0.1629,
          "volume": 4675004.0,
          "close_time": 1756339199999,
          "quote_volume": 785082.7597,
          "trades": 4266,
          "taker_buy_base": 2213463.0,
          "taker_buy_quote": 371947.7783
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.163,
          "high": 0.1639,
          "low": 0.1553,
          "close": 0.1589,
          "volume": 1860392.0,
          "close_time": 1756425599999,
          "quote_volume": 296869.5234,
          "trades": 2370,
          "taker_buy_base": 921492.0,
          "taker_buy_quote": 147304.3542
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.1584,
          "high": 0.164,
          "low": 0.1457,
          "close": 0.1506,
          "volume": 1925421.0,
          "close_time": 1756511999999,
          "quote_volume": 295495.8302,
          "trades": 4984,
          "taker_buy_base": 944694.0,
          "taker_buy_quote": 145102.2457
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1504,
          "high": 0.1656,
          "low": 0.1489,
          "close": 0.1553,
          "volume": 4316166.0,
          "close_time": 1756598399999,
          "quote_volume": 673943.027,
          "trades": 6856,
          "taker_buy_base": 2162937.0,
          "taker_buy_quote": 337512.2328
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1545,
          "high": 0.156,
          "low": 0.1465,
          "close": 0.1466,
          "volume": 790608.0,
          "close_time": 1756684799999,
          "quote_volume": 119358.2665,
          "trades": 1856,
          "taker_buy_base": 433055.0,
          "taker_buy_quote": 65303.7537
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1464,
          "high": 0.1491,
          "low": 0.137,
          "close": 0.1392,
          "volume": 1237527.0,
          "close_time": 1756771199999,
          "quote_volume": 176888.3665,
          "trades": 2981,
          "taker_buy_base": 556064.0,
          "taker_buy_quote": 79665.4162
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1393,
          "high": 0.1417,
          "low": 0.1365,
          "close": 0.1401,
          "volume": 620413.0,
          "close_time": 1756857599999,
          "quote_volume": 86705.9338,
          "trades": 2164,
          "taker_buy_base": 299388.0,
          "taker_buy_quote": 41813.4154
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1394,
          "high": 0.1422,
          "low": 0.1378,
          "close": 0.1393,
          "volume": 496224.0,
          "close_time": 1756943999999,
          "quote_volume": 69440.6233,
          "trades": 1688,
          "taker_buy_base": 269507.0,
          "taker_buy_quote": 37700.1533
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1398,
          "high": 0.1421,
          "low": 0.1328,
          "close": 0.1351,
          "volume": 566520.0,
          "close_time": 1757030399999,
          "quote_volume": 77618.5209,
          "trades": 1001,
          "taker_buy_base": 253379.0,
          "taker_buy_quote": 34737.1234
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1351,
          "high": 0.138,
          "low": 0.1332,
          "close": 0.1358,
          "volume": 663320.0,
          "close_time": 1757116799999,
          "quote_volume": 90300.6673,
          "trades": 1537,
          "taker_buy_base": 376904.0,
          "taker_buy_quote": 51305.4737
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.1356,
          "high": 0.1374,
          "low": 0.1345,
          "close": 0.1358,
          "volume": 266131.0,
          "close_time": 1757203199999,
          "quote_volume": 36164.3474,
          "trades": 470,
          "taker_buy_base": 153944.0,
          "taker_buy_quote": 20920.1662
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1353,
          "high": 0.1373,
          "low": 0.134,
          "close": 0.1355,
          "volume": 728643.0,
          "close_time": 1757289599999,
          "quote_volume": 98890.2233,
          "trades": 923,
          "taker_buy_base": 422527.0,
          "taker_buy_quote": 57330.8917
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.1355,
          "high": 0.1394,
          "low": 0.1347,
          "close": 0.1378,
          "volume": 926406.0,
          "close_time": 1757375999999,
          "quote_volume": 126693.6635,
          "trades": 991,
          "taker_buy_base": 415601.0,
          "taker_buy_quote": 56856.6868
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1379,
          "high": 0.1411,
          "low": 0.1362,
          "close": 0.1398,
          "volume": 1152099.0,
          "close_time": 1757462399999,
          "quote_volume": 159686.6092,
          "trades": 2140,
          "taker_buy_base": 611441.0,
          "taker_buy_quote": 84717.7325
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1398,
          "high": 0.1421,
          "low": 0.1382,
          "close": 0.1402,
          "volume": 531778.0,
          "close_time": 1757548799999,
          "quote_volume": 74537.7287,
          "trades": 1156,
          "taker_buy_base": 285876.0,
          "taker_buy_quote": 40091.483
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1406,
          "high": 0.1417,
          "low": 0.1378,
          "close": 0.1415,
          "volume": 523181.0,
          "close_time": 1757635199999,
          "quote_volume": 73090.2393,
          "trades": 697,
          "taker_buy_base": 206585.0,
          "taker_buy_quote": 28866.1916
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1416,
          "high": 0.1446,
          "low": 0.1391,
          "close": 0.1438,
          "volume": 699606.0,
          "close_time": 1757721599999,
          "quote_volume": 99411.3315,
          "trades": 929,
          "taker_buy_base": 309473.0,
          "taker_buy_quote": 44019.977
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.144,
          "high": 0.1489,
          "low": 0.1435,
          "close": 0.1484,
          "volume": 1085211.0,
          "close_time": 1757807999999,
          "quote_volume": 158621.055,
          "trades": 1363,
          "taker_buy_base": 521219.0,
          "taker_buy_quote": 76276.2759
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.149,
          "high": 0.1497,
          "low": 0.1393,
          "close": 0.1414,
          "volume": 1004935.0,
          "close_time": 1757894399999,
          "quote_volume": 145370.1343,
          "trades": 1354,
          "taker_buy_base": 422607.0,
          "taker_buy_quote": 61155.998
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.1414,
          "high": 0.1428,
          "low": 0.1341,
          "close": 0.1365,
          "volume": 612520.0,
          "close_time": 1757980799999,
          "quote_volume": 84552.954,
          "trades": 836,
          "taker_buy_base": 243098.0,
          "taker_buy_quote": 33492.7657
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1363,
          "high": 0.1393,
          "low": 0.1351,
          "close": 0.138,
          "volume": 359462.0,
          "close_time": 1758067199999,
          "quote_volume": 49367.3673,
          "trades": 848,
          "taker_buy_base": 193612.0,
          "taker_buy_quote": 26631.5061
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1381,
          "high": 0.1433,
          "low": 0.1351,
          "close": 0.1426,
          "volume": 350708.0,
          "close_time": 1758153599999,
          "quote_volume": 48613.5379,
          "trades": 748,
          "taker_buy_base": 130333.0,
          "taker_buy_quote": 18115.234
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.1428,
          "high": 0.1438,
          "low": 0.1413,
          "close": 0.1422,
          "volume": 262379.0,
          "close_time": 1758239999999,
          "quote_volume": 37403.6666,
          "trades": 321,
          "taker_buy_base": 112822.0,
          "taker_buy_quote": 16093.2662
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1434,
          "high": 0.1436,
          "low": 0.1354,
          "close": 0.1354,
          "volume": 231223.0,
          "close_time": 1758326399999,
          "quote_volume": 32178.4446,
          "trades": 414,
          "taker_buy_base": 73416.0,
          "taker_buy_quote": 10200.0826
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.136,
          "high": 0.1383,
          "low": 0.1348,
          "close": 0.1364,
          "volume": 224382.0,
          "close_time": 1758412799999,
          "quote_volume": 30635.0008,
          "trades": 303,
          "taker_buy_base": 141459.0,
          "taker_buy_quote": 19325.7021
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.1367,
          "high": 0.1377,
          "low": 0.1341,
          "close": 0.135,
          "volume": 154892.0,
          "close_time": 1758499199999,
          "quote_volume": 21059.3291,
          "trades": 261,
          "taker_buy_base": 50066.0,
          "taker_buy_quote": 6805.5809
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1349,
          "high": 0.135,
          "low": 0.1184,
          "close": 0.1241,
          "volume": 796620.0,
          "close_time": 1758585599999,
          "quote_volume": 98784.7092,
          "trades": 715,
          "taker_buy_base": 380988.0,
          "taker_buy_quote": 47236.104
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1241,
          "high": 0.1262,
          "low": 0.1214,
          "close": 0.1242,
          "volume": 263827.0,
          "close_time": 1758671999999,
          "quote_volume": 32876.2944,
          "trades": 309,
          "taker_buy_base": 108928.0,
          "taker_buy_quote": 13593.8754
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1241,
          "high": 0.1277,
          "low": 0.1215,
          "close": 0.1257,
          "volume": 205741.0,
          "close_time": 1758758399999,
          "quote_volume": 25885.0991,
          "trades": 378,
          "taker_buy_base": 118209.0,
          "taker_buy_quote": 14897.3302
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1259,
          "high": 0.1259,
          "low": 0.1142,
          "close": 0.1157,
          "volume": 951631.0,
          "close_time": 1758844799999,
          "quote_volume": 113547.8582,
          "trades": 1180,
          "taker_buy_base": 489935.0,
          "taker_buy_quote": 58345.3138
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1173,
          "high": 0.1221,
          "low": 0.1162,
          "close": 0.1215,
          "volume": 321580.0,
          "close_time": 1758931199999,
          "quote_volume": 38307.3256,
          "trades": 479,
          "taker_buy_base": 110021.0,
          "taker_buy_quote": 13070.4419
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1177,
          "close": 0.1179,
          "volume": 298786.0,
          "close_time": 1759017599999,
          "quote_volume": 35770.6705,
          "trades": 496,
          "taker_buy_base": 140759.0,
          "taker_buy_quote": 16889.2307
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1179,
          "high": 0.1206,
          "low": 0.1152,
          "close": 0.1202,
          "volume": 213464.0,
          "close_time": 1759103999999,
          "quote_volume": 25010.5219,
          "trades": 327,
          "taker_buy_base": 130358.0,
          "taker_buy_quote": 15281.3698
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.1171,
          "close": 0.119,
          "volume": 288394.0,
          "close_time": 1759190399999,
          "quote_volume": 34285.0562,
          "trades": 482,
          "taker_buy_base": 158326.0,
          "taker_buy_quote": 18812.3507
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1187,
          "high": 0.1187,
          "low": 0.1134,
          "close": 0.117,
          "volume": 484778.0,
          "close_time": 1759276799999,
          "quote_volume": 56153.6262,
          "trades": 745,
          "taker_buy_base": 190104.0,
          "taker_buy_quote": 22016.6944
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.117,
          "high": 0.1296,
          "low": 0.1165,
          "close": 0.1291,
          "volume": 1216553.0,
          "close_time": 1759363199999,
          "quote_volume": 149605.9404,
          "trades": 1286,
          "taker_buy_base": 547448.0,
          "taker_buy_quote": 67801.3246
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1287,
          "high": 0.1365,
          "low": 0.1281,
          "close": 0.1326,
          "volume": 1450049.0,
          "close_time": 1759449599999,
          "quote_volume": 193311.8842,
          "trades": 1739,
          "taker_buy_base": 703184.0,
          "taker_buy_quote": 93994.0425
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1323,
          "high": 0.1337,
          "low": 0.128,
          "close": 0.132,
          "volume": 1723742.0,
          "close_time": 1759535999999,
          "quote_volume": 226504.2732,
          "trades": 3025,
          "taker_buy_base": 812668.0,
          "taker_buy_quote": 106773.8392
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.132,
          "high": 0.1321,
          "low": 0.1252,
          "close": 0.1261,
          "volume": 699849.0,
          "close_time": 1759622399999,
          "quote_volume": 90541.6683,
          "trades": 675,
          "taker_buy_base": 232883.0,
          "taker_buy_quote": 29974.9501
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1254,
          "high": 0.131,
          "low": 0.1239,
          "close": 0.1243,
          "volume": 498800.0,
          "close_time": 1759708799999,
          "quote_volume": 63738.9908,
          "trades": 691,
          "taker_buy_base": 255738.0,
          "taker_buy_quote": 32687.2565
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1247,
          "high": 0.1298,
          "low": 0.1243,
          "close": 0.1271,
          "volume": 614428.0,
          "close_time": 1759795199999,
          "quote_volume": 78866.1993,
          "trades": 799,
          "taker_buy_base": 192253.0,
          "taker_buy_quote": 24631.5065
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1271,
          "high": 0.1278,
          "low": 0.1208,
          "close": 0.1217,
          "volume": 360354.0,
          "close_time": 1759881599999,
          "quote_volume": 44940.2056,
          "trades": 804,
          "taker_buy_base": 182015.0,
          "taker_buy_quote": 22692.3312
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1222,
          "high": 0.1285,
          "low": 0.1214,
          "close": 0.1275,
          "volume": 542160.0,
          "close_time": 1759967999999,
          "quote_volume": 67598.7202,
          "trades": 1106,
          "taker_buy_base": 259509.0,
          "taker_buy_quote": 32287.851
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1279,
          "high": 0.1283,
          "low": 0.1198,
          "close": 0.1234,
          "volume": 331762.0,
          "close_time": 1760054399999,
          "quote_volume": 41129.2874,
          "trades": 827,
          "taker_buy_base": 154874.0,
          "taker_buy_quote": 19201.9576
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1231,
          "high": 0.1262,
          "low": 0.0358,
          "close": 0.0898,
          "volume": 3704108.0,
          "close_time": 1760140799999,
          "quote_volume": 307807.1893,
          "trades": 4554,
          "taker_buy_base": 2159733.0,
          "taker_buy_quote": 174877.6412
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0888,
          "high": 0.0992,
          "low": 0.0875,
          "close": 0.0926,
          "volume": 1166284.0,
          "close_time": 1760227199999,
          "quote_volume": 108643.0558,
          "trades": 1805,
          "taker_buy_base": 646444.0,
          "taker_buy_quote": 60261.449
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0928,
          "high": 0.1034,
          "low": 0.0919,
          "close": 0.1021,
          "volume": 562592.0,
          "close_time": 1760313599999,
          "quote_volume": 54660.0058,
          "trades": 1606,
          "taker_buy_base": 309319.0,
          "taker_buy_quote": 30239.1293
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1021,
          "high": 0.1072,
          "low": 0.1006,
          "close": 0.1066,
          "volume": 219185.0,
          "close_time": 1760399999999,
          "quote_volume": 22701.5363,
          "trades": 915,
          "taker_buy_base": 127116.0,
          "taker_buy_quote": 13202.0753
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.0967,
          "close": 0.1045,
          "volume": 482013.0,
          "close_time": 1760486399999,
          "quote_volume": 48810.7935,
          "trades": 1660,
          "taker_buy_base": 239526.0,
          "taker_buy_quote": 24406.5654
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1045,
          "high": 0.106,
          "low": 0.098,
          "close": 0.0998,
          "volume": 547737.0,
          "close_time": 1760572799999,
          "quote_volume": 55281.8311,
          "trades": 1272,
          "taker_buy_base": 255609.0,
          "taker_buy_quote": 25815.7415
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0996,
          "high": 0.1017,
          "low": 0.095,
          "close": 0.0962,
          "volume": 569088.0,
          "close_time": 1760659199999,
          "quote_volume": 55953.5459,
          "trades": 1545,
          "taker_buy_base": 267520.0,
          "taker_buy_quote": 26380.8494
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0895,
          "close": 0.0941,
          "volume": 303614.0,
          "close_time": 1760745599999,
          "quote_volume": 28162.8595,
          "trades": 648,
          "taker_buy_base": 128765.0,
          "taker_buy_quote": 11965.2558
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0949,
          "high": 0.0959,
          "low": 0.0932,
          "close": 0.0949,
          "volume": 160444.0,
          "close_time": 1760831999999,
          "quote_volume": 15140.9913,
          "trades": 276,
          "taker_buy_base": 98164.0,
          "taker_buy_quote": 9269.1686
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0943,
          "high": 0.098,
          "low": 0.0921,
          "close": 0.0943,
          "volume": 233846.0,
          "close_time": 1760918399999,
          "quote_volume": 22247.1374,
          "trades": 599,
          "taker_buy_base": 119903.0,
          "taker_buy_quote": 11450.3864
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.094,
          "high": 0.0988,
          "low": 0.0928,
          "close": 0.0953,
          "volume": 162797.0,
          "close_time": 1761004799999,
          "quote_volume": 15588.4564,
          "trades": 752,
          "taker_buy_base": 98632.0,
          "taker_buy_quote": 9467.9342
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0952,
          "high": 0.0985,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 429371.0,
          "close_time": 1761091199999,
          "quote_volume": 40499.0035,
          "trades": 1270,
          "taker_buy_base": 200082.0,
          "taker_buy_quote": 18864.936
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0926,
          "high": 0.0941,
          "low": 0.0876,
          "close": 0.0902,
          "volume": 282038.0,
          "close_time": 1761177599999,
          "quote_volume": 25853.6112,
          "trades": 893,
          "taker_buy_base": 146679.0,
          "taker_buy_quote": 13468.5139
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0901,
          "high": 0.0924,
          "low": 0.0896,
          "close": 0.091,
          "volume": 167986.0,
          "close_time": 1761263999999,
          "quote_volume": 15296.7907,
          "trades": 373,
          "taker_buy_base": 91041.0,
          "taker_buy_quote": 8278.3461
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0908,
          "high": 0.0929,
          "low": 0.0905,
          "close": 0.0915,
          "volume": 245796.0,
          "close_time": 1761350399999,
          "quote_volume": 22512.5159,
          "trades": 801,
          "taker_buy_base": 134849.0,
          "taker_buy_quote": 12342.4071
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0913,
          "high": 0.0915,
          "low": 0.09,
          "close": 0.0909,
          "volume": 73482.0,
          "close_time": 1761436799999,
          "quote_volume": 6660.4429,
          "trades": 287,
          "taker_buy_base": 39002.0,
          "taker_buy_quote": 3533.1398
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0908,
          "high": 0.0973,
          "low": 0.0904,
          "close": 0.0964,
          "volume": 791614.0,
          "close_time": 1761523199999,
          "quote_volume": 75166.0326,
          "trades": 1224,
          "taker_buy_base": 516445.0,
          "taker_buy_quote": 49154.2786
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 281824.0,
          "close_time": 1761609599999,
          "quote_volume": 26553.4625,
          "trades": 546,
          "taker_buy_base": 90885.0,
          "taker_buy_quote": 8559.6365
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0919,
          "high": 0.094,
          "low": 0.0873,
          "close": 0.0889,
          "volume": 446261.0,
          "close_time": 1761695999999,
          "quote_volume": 40553.7546,
          "trades": 525,
          "taker_buy_base": 208878.0,
          "taker_buy_quote": 19070.5336
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0886,
          "high": 0.0899,
          "low": 0.0859,
          "close": 0.0877,
          "volume": 534509.0,
          "close_time": 1761782399999,
          "quote_volume": 47231.5517,
          "trades": 680,
          "taker_buy_base": 213012.0,
          "taker_buy_quote": 18860.9792
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0876,
          "high": 0.0894,
          "low": 0.0795,
          "close": 0.0821,
          "volume": 460627.0,
          "close_time": 1761868799999,
          "quote_volume": 38837.1439,
          "trades": 525,
          "taker_buy_base": 238296.0,
          "taker_buy_quote": 20206.9124
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0825,
          "high": 0.0857,
          "low": 0.0822,
          "close": 0.0854,
          "volume": 388035.0,
          "close_time": 1761955199999,
          "quote_volume": 32732.361,
          "trades": 555,
          "taker_buy_base": 168517.0,
          "taker_buy_quote": 14203.1293
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0854,
          "high": 0.091,
          "low": 0.0853,
          "close": 0.0896,
          "volume": 424878.0,
          "close_time": 1762041599999,
          "quote_volume": 37290.5819,
          "trades": 649,
          "taker_buy_base": 252377.0,
          "taker_buy_quote": 22224.4097
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0896,
          "high": 0.0899,
          "low": 0.0866,
          "close": 0.0893,
          "volume": 238756.0,
          "close_time": 1762127999999,
          "quote_volume": 21148.2444,
          "trades": 232,
          "taker_buy_base": 113668.0,
          "taker_buy_quote": 10048.299
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.077,
          "close": 0.0793,
          "volume": 532379.0,
          "close_time": 1762214399999,
          "quote_volume": 43537.5717,
          "trades": 510,
          "taker_buy_base": 262317.0,
          "taker_buy_quote": 21563.1983
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0794,
          "high": 0.0813,
          "low": 0.0737,
          "close": 0.0778,
          "volume": 667158.0,
          "close_time": 1762300799999,
          "quote_volume": 51876.7219,
          "trades": 711,
          "taker_buy_base": 353268.0,
          "taker_buy_quote": 27489.6887
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0777,
          "high": 0.0828,
          "low": 0.0746,
          "close": 0.0825,
          "volume": 437879.0,
          "close_time": 1762387199999,
          "quote_volume": 35066.9796,
          "trades": 419,
          "taker_buy_base": 195002.0,
          "taker_buy_quote": 15664.2857
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0819,
          "high": 0.0826,
          "low": 0.079,
          "close": 0.0813,
          "volume": 485454.0,
          "close_time": 1762473599999,
          "quote_volume": 39465.4388,
          "trades": 451,
          "taker_buy_base": 233140.0,
          "taker_buy_quote": 18974.4498
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.082,
          "high": 0.0959,
          "low": 0.0818,
          "close": 0.0919,
          "volume": 1421635.0,
          "close_time": 1762559999999,
          "quote_volume": 128582.5621,
          "trades": 1599,
          "taker_buy_base": 812101.0,
          "taker_buy_quote": 73226.8965
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0869,
          "close": 0.0891,
          "volume": 810135.0,
          "close_time": 1762646399999,
          "quote_volume": 72773.2401,
          "trades": 1556,
          "taker_buy_base": 351064.0,
          "taker_buy_quote": 31444.5665
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0848,
          "close": 0.0871,
          "volume": 713213.0,
          "close_time": 1762732799999,
          "quote_volume": 62146.0275,
          "trades": 1345,
          "taker_buy_base": 325954.0,
          "taker_buy_quote": 28379.0571
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0868,
          "high": 0.0888,
          "low": 0.084,
          "close": 0.0868,
          "volume": 718811.0,
          "close_time": 1762819199999,
          "quote_volume": 62130.1689,
          "trades": 1116,
          "taker_buy_base": 411619.0,
          "taker_buy_quote": 35612.8811
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0872,
          "high": 0.0916,
          "low": 0.084,
          "close": 0.0846,
          "volume": 2942011.0,
          "close_time": 1762905599999,
          "quote_volume": 261395.7492,
          "trades": 1423,
          "taker_buy_base": 1529206.0,
          "taker_buy_quote": 136193.0788
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0848,
          "high": 0.0922,
          "low": 0.0827,
          "close": 0.084,
          "volume": 2090750.0,
          "close_time": 1762991999999,
          "quote_volume": 181705.1135,
          "trades": 2219,
          "taker_buy_base": 924399.0,
          "taker_buy_quote": 80918.3009
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0846,
          "high": 0.0854,
          "low": 0.0774,
          "close": 0.0801,
          "volume": 725643.0,
          "close_time": 1763078399999,
          "quote_volume": 58660.2302,
          "trades": 528,
          "taker_buy_base": 285962.0,
          "taker_buy_quote": 23313.2137
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0799,
          "high": 0.0801,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 1051000.0,
          "close_time": 1763164799999,
          "quote_volume": 82805.5851,
          "trades": 619,
          "taker_buy_base": 188063.0,
          "taker_buy_quote": 14791.0945
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0768,
          "high": 0.0813,
          "low": 0.0768,
          "close": 0.0794,
          "volume": 244589.0,
          "close_time": 1763251199999,
          "quote_volume": 19554.4218,
          "trades": 166,
          "taker_buy_base": 134106.0,
          "taker_buy_quote": 10725.3315
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0792,
          "high": 0.0802,
          "low": 0.0744,
          "close": 0.0764,
          "volume": 266460.0,
          "close_time": 1763337599999,
          "quote_volume": 20332.6906,
          "trades": 209,
          "taker_buy_base": 127246.0,
          "taker_buy_quote": 9692.7191
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0763,
          "high": 0.0799,
          "low": 0.0746,
          "close": 0.0752,
          "volume": 681837.0,
          "close_time": 1763423999999,
          "quote_volume": 53211.7125,
          "trades": 511,
          "taker_buy_base": 450027.0,
          "taker_buy_quote": 35275.8753
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0757,
          "high": 0.0789,
          "low": 0.0745,
          "close": 0.0777,
          "volume": 833505.0,
          "close_time": 1763510399999,
          "quote_volume": 64272.4807,
          "trades": 530,
          "taker_buy_base": 410827.0,
          "taker_buy_quote": 31680.5001
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0729,
          "close": 0.0764,
          "volume": 263885.0,
          "close_time": 1763596799999,
          "quote_volume": 19781.8666,
          "trades": 258,
          "taker_buy_base": 121406.0,
          "taker_buy_quote": 9137.9962
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.076,
          "high": 0.079,
          "low": 0.0704,
          "close": 0.0728,
          "volume": 817242.0,
          "close_time": 1763683199999,
          "quote_volume": 61402.3093,
          "trades": 494,
          "taker_buy_base": 375619.0,
          "taker_buy_quote": 28418.1985
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0722,
          "high": 0.0736,
          "low": 0.0648,
          "close": 0.0705,
          "volume": 1043879.0,
          "close_time": 1763769599999,
          "quote_volume": 72329.1448,
          "trades": 873,
          "taker_buy_base": 564423.0,
          "taker_buy_quote": 39222.6673
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0692,
          "close": 0.0705,
          "volume": 206321.0,
          "close_time": 1763855999999,
          "quote_volume": 14552.8806,
          "trades": 210,
          "taker_buy_base": 118366.0,
          "taker_buy_quote": 8350.3908
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0704,
          "high": 0.0727,
          "low": 0.0704,
          "close": 0.0718,
          "volume": 343544.0,
          "close_time": 1763942399999,
          "quote_volume": 24618.5697,
          "trades": 350,
          "taker_buy_base": 211936.0,
          "taker_buy_quote": 15203.5646
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0717,
          "high": 0.0754,
          "low": 0.0711,
          "close": 0.0744,
          "volume": 607901.0,
          "close_time": 1764028799999,
          "quote_volume": 44807.2495,
          "trades": 805,
          "taker_buy_base": 284418.0,
          "taker_buy_quote": 21068.3407
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0715,
          "close": 0.0744,
          "volume": 503070.0,
          "close_time": 1764115199999,
          "quote_volume": 37092.1287,
          "trades": 645,
          "taker_buy_base": 158554.0,
          "taker_buy_quote": 11681.5241
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0742,
          "high": 0.0743,
          "low": 0.0708,
          "close": 0.0734,
          "volume": 294292.0,
          "close_time": 1764201599999,
          "quote_volume": 21405.2835,
          "trades": 611,
          "taker_buy_base": 103012.0,
          "taker_buy_quote": 7473.2974
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0731,
          "high": 0.0757,
          "low": 0.0725,
          "close": 0.0749,
          "volume": 545103.0,
          "close_time": 1764287999999,
          "quote_volume": 40694.4021,
          "trades": 510,
          "taker_buy_base": 304242.0,
          "taker_buy_quote": 22726.6762
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0748,
          "high": 0.0757,
          "low": 0.0722,
          "close": 0.0731,
          "volume": 344025.0,
          "close_time": 1764374399999,
          "quote_volume": 25426.092,
          "trades": 583,
          "taker_buy_base": 144600.0,
          "taker_buy_quote": 10703.1537
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0732,
          "high": 0.0746,
          "low": 0.0715,
          "close": 0.0717,
          "volume": 670096.0,
          "close_time": 1764460799999,
          "quote_volume": 49272.976,
          "trades": 502,
          "taker_buy_base": 359797.0,
          "taker_buy_quote": 26528.171
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 562127.0,
          "close_time": 1764547199999,
          "quote_volume": 39926.7511,
          "trades": 692,
          "taker_buy_base": 272260.0,
          "taker_buy_quote": 19353.1042
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0649,
          "close": 0.067,
          "volume": 774981.0,
          "close_time": 1764633599999,
          "quote_volume": 51454.2278,
          "trades": 866,
          "taker_buy_base": 386031.0,
          "taker_buy_quote": 25594.1997
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.067,
          "high": 0.0746,
          "low": 0.0656,
          "close": 0.0745,
          "volume": 1249666.0,
          "close_time": 1764719999999,
          "quote_volume": 87555.9773,
          "trades": 1115,
          "taker_buy_base": 728816.0,
          "taker_buy_quote": 51148.8481
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0733,
          "high": 0.0751,
          "low": 0.0725,
          "close": 0.0738,
          "volume": 584102.0,
          "close_time": 1764806399999,
          "quote_volume": 43136.2048,
          "trades": 686,
          "taker_buy_base": 239962.0,
          "taker_buy_quote": 17742.1565
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0693,
          "close": 0.0705,
          "volume": 481667.0,
          "close_time": 1764892799999,
          "quote_volume": 34731.0114,
          "trades": 574,
          "taker_buy_base": 208547.0,
          "taker_buy_quote": 15025.7678
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0675,
          "close": 0.0684,
          "volume": 1022873.0,
          "close_time": 1764979199999,
          "quote_volume": 70528.4963,
          "trades": 983,
          "taker_buy_base": 487932.0,
          "taker_buy_quote": 33676.9569
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0684,
          "high": 0.0705,
          "low": 0.0682,
          "close": 0.0696,
          "volume": 955597.0,
          "close_time": 1765065599999,
          "quote_volume": 66329.6602,
          "trades": 822,
          "taker_buy_base": 508644.0,
          "taker_buy_quote": 35253.7638
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0699,
          "high": 0.0709,
          "low": 0.0663,
          "close": 0.0677,
          "volume": 1539448.0,
          "close_time": 1765151999999,
          "quote_volume": 105127.8247,
          "trades": 1910,
          "taker_buy_base": 933289.0,
          "taker_buy_quote": 63769.3954
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0677,
          "high": 0.0708,
          "low": 0.0677,
          "close": 0.0692,
          "volume": 462781.0,
          "close_time": 1765238399999,
          "quote_volume": 32345.0673,
          "trades": 562,
          "taker_buy_base": 144811.0,
          "taker_buy_quote": 10124.9094
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0693,
          "high": 0.0733,
          "low": 0.0678,
          "close": 0.0721,
          "volume": 654201.0,
          "close_time": 1765324799999,
          "quote_volume": 46220.7448,
          "trades": 1568,
          "taker_buy_base": 339455.0,
          "taker_buy_quote": 24040.5165
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 665095.0,
          "close_time": 1765411199999,
          "quote_volume": 47204.549,
          "trades": 1433,
          "taker_buy_base": 298586.0,
          "taker_buy_quote": 21226.4691
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.0664,
          "close": 0.068,
          "volume": 524114.0,
          "close_time": 1765497599999,
          "quote_volume": 35319.9616,
          "trades": 1027,
          "taker_buy_base": 243450.0,
          "taker_buy_quote": 16376.8838
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.0648,
          "close": 0.0662,
          "volume": 1195534.0,
          "close_time": 1765583999999,
          "quote_volume": 79856.2472,
          "trades": 836,
          "taker_buy_base": 499736.0,
          "taker_buy_quote": 33570.8107
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0663,
          "high": 0.0675,
          "low": 0.0663,
          "close": 0.067,
          "volume": 524495.0,
          "close_time": 1765670399999,
          "quote_volume": 35158.0363,
          "trades": 583,
          "taker_buy_base": 347784.0,
          "taker_buy_quote": 23306.0764
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0667,
          "high": 0.0671,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 387239.0,
          "close_time": 1765756799999,
          "quote_volume": 25481.9955,
          "trades": 954,
          "taker_buy_base": 188486.0,
          "taker_buy_quote": 12401.7635
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0644,
          "high": 0.065,
          "low": 0.0588,
          "close": 0.0605,
          "volume": 640638.0,
          "close_time": 1765843199999,
          "quote_volume": 39999.1384,
          "trades": 1079,
          "taker_buy_base": 220655.0,
          "taker_buy_quote": 13667.8524
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0606,
          "high": 0.0614,
          "low": 0.059,
          "close": 0.0607,
          "volume": 225216.0,
          "close_time": 1765929599999,
          "quote_volume": 13641.1496,
          "trades": 588,
          "taker_buy_base": 121202.0,
          "taker_buy_quote": 7345.0538
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0606,
          "high": 0.0611,
          "low": 0.0564,
          "close": 0.0568,
          "volume": 300292.0,
          "close_time": 1766015999999,
          "quote_volume": 17617.581,
          "trades": 563,
          "taker_buy_base": 129555.0,
          "taker_buy_quote": 7575.273
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 298025.0,
          "close_time": 1766102399999,
          "quote_volume": 16553.281,
          "trades": 553,
          "taker_buy_base": 121327.0,
          "taker_buy_quote": 6731.9384
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0529,
          "high": 0.0556,
          "low": 0.0517,
          "close": 0.0554,
          "volume": 403394.0,
          "close_time": 1766188799999,
          "quote_volume": 21799.1992,
          "trades": 458,
          "taker_buy_base": 185918.0,
          "taker_buy_quote": 10043.7261
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.055,
          "high": 0.0558,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 178534.0,
          "close_time": 1766275199999,
          "quote_volume": 9831.8206,
          "trades": 276,
          "taker_buy_base": 64374.0,
          "taker_buy_quote": 3547.2116
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0552,
          "high": 0.0563,
          "low": 0.0528,
          "close": 0.0538,
          "volume": 409928.0,
          "close_time": 1766361599999,
          "quote_volume": 22175.4689,
          "trades": 778,
          "taker_buy_base": 192518.0,
          "taker_buy_quote": 10413.2116
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0538,
          "high": 0.0577,
          "low": 0.0531,
          "close": 0.0544,
          "volume": 1061321.0,
          "close_time": 1766447999999,
          "quote_volume": 59104.3026,
          "trades": 554,
          "taker_buy_base": 601937.0,
          "taker_buy_quote": 33856.357
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0527,
          "close": 0.0537,
          "volume": 210114.0,
          "close_time": 1766534399999,
          "quote_volume": 11244.3977,
          "trades": 330,
          "taker_buy_base": 95417.0,
          "taker_buy_quote": 5094.5938
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0525,
          "close": 0.0537,
          "volume": 167074.0,
          "close_time": 1766620799999,
          "quote_volume": 8848.6426,
          "trades": 303,
          "taker_buy_base": 42133.0,
          "taker_buy_quote": 2235.1093
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0534,
          "high": 0.0541,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 199433.0,
          "close_time": 1766707199999,
          "quote_volume": 10675.2508,
          "trades": 383,
          "taker_buy_base": 72579.0,
          "taker_buy_quote": 3880.7474
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0524,
          "high": 0.0544,
          "low": 0.0524,
          "close": 0.053,
          "volume": 290103.0,
          "close_time": 1766793599999,
          "quote_volume": 15563.7924,
          "trades": 372,
          "taker_buy_base": 102120.0,
          "taker_buy_quote": 5486.9043
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0532,
          "high": 0.079,
          "low": 0.0532,
          "close": 0.0645,
          "volume": 20438455.0,
          "close_time": 1766879999999,
          "quote_volume": 1423165.9346,
          "trades": 11988,
          "taker_buy_base": 9402374.0,
          "taker_buy_quote": 651769.9176
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0641,
          "high": 0.0713,
          "low": 0.0595,
          "close": 0.06,
          "volume": 5899269.0,
          "close_time": 1766966399999,
          "quote_volume": 385721.5248,
          "trades": 2811,
          "taker_buy_base": 2802133.0,
          "taker_buy_quote": 183391.065
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0601,
          "high": 0.0933,
          "low": 0.0588,
          "close": 0.0755,
          "volume": 14013349.0,
          "close_time": 1767052799999,
          "quote_volume": 1113522.2925,
          "trades": 10858,
          "taker_buy_base": 6708011.0,
          "taker_buy_quote": 531644.8497
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.0687,
          "close": 0.0701,
          "volume": 2312922.0,
          "close_time": 1767139199999,
          "quote_volume": 165554.9544,
          "trades": 1186,
          "taker_buy_base": 1086671.0,
          "taker_buy_quote": 77871.411
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0629,
          "close": 0.0635,
          "volume": 2132846.0,
          "close_time": 1767225599999,
          "quote_volume": 140668.6425,
          "trades": 988,
          "taker_buy_base": 1069942.0,
          "taker_buy_quote": 70406.796
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0637,
          "high": 0.07,
          "low": 0.0617,
          "close": 0.066,
          "volume": 2019621.0,
          "close_time": 1767311999999,
          "quote_volume": 131250.23,
          "trades": 886,
          "taker_buy_base": 1122480.0,
          "taker_buy_quote": 73155.6276
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0646,
          "high": 0.0657,
          "low": 0.0622,
          "close": 0.0653,
          "volume": 1299964.0,
          "close_time": 1767398399999,
          "quote_volume": 82986.6263,
          "trades": 474,
          "taker_buy_base": 594627.0,
          "taker_buy_quote": 37907.2891
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0653,
          "high": 0.0664,
          "low": 0.0626,
          "close": 0.064,
          "volume": 1123119.0,
          "close_time": 1767484799999,
          "quote_volume": 71559.2539,
          "trades": 993,
          "taker_buy_base": 506930.0,
          "taker_buy_quote": 32306.425
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0638,
          "high": 0.0652,
          "low": 0.063,
          "close": 0.0637,
          "volume": 1221787.0,
          "close_time": 1767571199999,
          "quote_volume": 77766.6196,
          "trades": 695,
          "taker_buy_base": 472558.0,
          "taker_buy_quote": 30112.9174
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0636,
          "high": 0.0658,
          "low": 0.0619,
          "close": 0.0649,
          "volume": 1795709.0,
          "close_time": 1767657599999,
          "quote_volume": 114763.1309,
          "trades": 1101,
          "taker_buy_base": 910206.0,
          "taker_buy_quote": 58078.843
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0647,
          "high": 0.075,
          "low": 0.0646,
          "close": 0.0681,
          "volume": 3381779.0,
          "close_time": 1767743999999,
          "quote_volume": 232997.1804,
          "trades": 1478,
          "taker_buy_base": 1800573.0,
          "taker_buy_quote": 123818.5198
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0681,
          "high": 0.0695,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 747603.0,
          "close_time": 1767830399999,
          "quote_volume": 49709.793,
          "trades": 409,
          "taker_buy_base": 411591.0,
          "taker_buy_quote": 27363.2844
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0658,
          "high": 0.0672,
          "low": 0.0647,
          "close": 0.066,
          "volume": 626605.0,
          "close_time": 1767916799999,
          "quote_volume": 41188.0377,
          "trades": 507,
          "taker_buy_base": 316680.0,
          "taker_buy_quote": 20767.4972
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0632,
          "close": 0.0645,
          "volume": 318787.0,
          "close_time": 1768003199999,
          "quote_volume": 20604.0549,
          "trades": 487,
          "taker_buy_base": 161126.0,
          "taker_buy_quote": 10387.9141
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.064,
          "high": 0.0694,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 1076706.0,
          "close_time": 1768089599999,
          "quote_volume": 70982.5266,
          "trades": 396,
          "taker_buy_base": 572158.0,
          "taker_buy_quote": 37732.8649
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0637,
          "high": 0.0662,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 529364.0,
          "close_time": 1768175999999,
          "quote_volume": 33926.5959,
          "trades": 264,
          "taker_buy_base": 253398.0,
          "taker_buy_quote": 16216.1312
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0628,
          "high": 0.0643,
          "low": 0.0611,
          "close": 0.0621,
          "volume": 397750.0,
          "close_time": 1768262399999,
          "quote_volume": 24877.8974,
          "trades": 314,
          "taker_buy_base": 195748.0,
          "taker_buy_quote": 12208.7362
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0621,
          "high": 0.0674,
          "low": 0.0619,
          "close": 0.0653,
          "volume": 1689612.0,
          "close_time": 1768348799999,
          "quote_volume": 108901.2999,
          "trades": 688,
          "taker_buy_base": 836041.0,
          "taker_buy_quote": 53783.5116
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0654,
          "high": 0.0691,
          "low": 0.0654,
          "close": 0.0675,
          "volume": 6589243.0,
          "close_time": 1768435199999,
          "quote_volume": 447283.7479,
          "trades": 1589,
          "taker_buy_base": 3782357.0,
          "taker_buy_quote": 256494.2749
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0672,
          "high": 0.0691,
          "low": 0.0649,
          "close": 0.0658,
          "volume": 1075465.0,
          "close_time": 1768521599999,
          "quote_volume": 72344.5604,
          "trades": 1028,
          "taker_buy_base": 587900.0,
          "taker_buy_quote": 39510.1011
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0662,
          "high": 0.0678,
          "low": 0.0645,
          "close": 0.0675,
          "volume": 1007556.0,
          "close_time": 1768607999999,
          "quote_volume": 67075.9528,
          "trades": 373,
          "taker_buy_base": 540777.0,
          "taker_buy_quote": 36032.8813
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0678,
          "high": 0.0686,
          "low": 0.0664,
          "close": 0.067,
          "volume": 989974.0,
          "close_time": 1768694399999,
          "quote_volume": 66796.2382,
          "trades": 415,
          "taker_buy_base": 392236.0,
          "taker_buy_quote": 26494.4264
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.067,
          "high": 0.0673,
          "low": 0.0635,
          "close": 0.0635,
          "volume": 639325.0,
          "close_time": 1768780799999,
          "quote_volume": 42103.5544,
          "trades": 674,
          "taker_buy_base": 223818.0,
          "taker_buy_quote": 14754.5976
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0564,
          "close": 0.0609,
          "volume": 635232.0,
          "close_time": 1768867199999,
          "quote_volume": 37779.9616,
          "trades": 588,
          "taker_buy_base": 309184.0,
          "taker_buy_quote": 18363.3833
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0608,
          "high": 0.0641,
          "low": 0.0575,
          "close": 0.0584,
          "volume": 771066.0,
          "close_time": 1768953599999,
          "quote_volume": 47321.4879,
          "trades": 571,
          "taker_buy_base": 367022.0,
          "taker_buy_quote": 22590.2424
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0587,
          "high": 0.0602,
          "low": 0.0578,
          "close": 0.0595,
          "volume": 259938.0,
          "close_time": 1769039999999,
          "quote_volume": 15409.089,
          "trades": 313,
          "taker_buy_base": 132223.0,
          "taker_buy_quote": 7837.7392
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0597,
          "high": 0.0605,
          "low": 0.0577,
          "close": 0.0586,
          "volume": 379803.0,
          "close_time": 1769126399999,
          "quote_volume": 22442.4612,
          "trades": 436,
          "taker_buy_base": 177740.0,
          "taker_buy_quote": 10492.8864
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0586,
          "high": 0.0599,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 360908.0,
          "close_time": 1769212799999,
          "quote_volume": 21184.4432,
          "trades": 403,
          "taker_buy_base": 192434.0,
          "taker_buy_quote": 11287.1139
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 250877.0,
          "close_time": 1769299199999,
          "quote_volume": 14483.7396,
          "trades": 415,
          "taker_buy_base": 107997.0,
          "taker_buy_quote": 6233.5098
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0577,
          "high": 0.0601,
          "low": 0.0547,
          "close": 0.0557,
          "volume": 677298.0,
          "close_time": 1769385599999,
          "quote_volume": 39080.2443,
          "trades": 591,
          "taker_buy_base": 344878.0,
          "taker_buy_quote": 19953.4908
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0558,
          "high": 0.0588,
          "low": 0.0558,
          "close": 0.0582,
          "volume": 398672.0,
          "close_time": 1769471999999,
          "quote_volume": 22974.2475,
          "trades": 391,
          "taker_buy_base": 169341.0,
          "taker_buy_quote": 9759.5986
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0582,
          "high": 0.0658,
          "low": 0.0574,
          "close": 0.0596,
          "volume": 1565091.0,
          "close_time": 1769558399999,
          "quote_volume": 96204.1987,
          "trades": 1795,
          "taker_buy_base": 861658.0,
          "taker_buy_quote": 53126.1759
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0597,
          "high": 0.0632,
          "low": 0.0587,
          "close": 0.0608,
          "volume": 365017.0,
          "close_time": 1769644799999,
          "quote_volume": 22308.3036,
          "trades": 407,
          "taker_buy_base": 145588.0,
          "taker_buy_quote": 8940.3181
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0551,
          "close": 0.0559,
          "volume": 363420.0,
          "close_time": 1769731199999,
          "quote_volume": 20890.7981,
          "trades": 525,
          "taker_buy_base": 246829.0,
          "taker_buy_quote": 14207.5678
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0541,
          "close": 0.0555,
          "volume": 234165.0,
          "close_time": 1769817599999,
          "quote_volume": 12957.8269,
          "trades": 397,
          "taker_buy_base": 100209.0,
          "taker_buy_quote": 5537.0801
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0451,
          "close": 0.0499,
          "volume": 305573.0,
          "close_time": 1769903999999,
          "quote_volume": 15311.7669,
          "trades": 597,
          "taker_buy_base": 149054.0,
          "taker_buy_quote": 7498.3273
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0501,
          "high": 0.0544,
          "low": 0.0496,
          "close": 0.0504,
          "volume": 403994.0,
          "close_time": 1769990399999,
          "quote_volume": 20990.328,
          "trades": 889,
          "taker_buy_base": 163004.0,
          "taker_buy_quote": 8500.3577
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.053,
          "low": 0.0485,
          "close": 0.0524,
          "volume": 450339.0,
          "close_time": 1770076799999,
          "quote_volume": 22839.1145,
          "trades": 445,
          "taker_buy_base": 140431.0,
          "taker_buy_quote": 7150.6882
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0524,
          "high": 0.0551,
          "low": 0.0504,
          "close": 0.0523,
          "volume": 418705.0,
          "close_time": 1770163199999,
          "quote_volume": 22314.0638,
          "trades": 689,
          "taker_buy_base": 189047.0,
          "taker_buy_quote": 10137.9133
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0498,
          "close": 0.0512,
          "volume": 193768.0,
          "close_time": 1770249599999,
          "quote_volume": 10014.6594,
          "trades": 342,
          "taker_buy_base": 66077.0,
          "taker_buy_quote": 3414.1464
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0418,
          "close": 0.0424,
          "volume": 543424.0,
          "close_time": 1770335999999,
          "quote_volume": 25113.7552,
          "trades": 895,
          "taker_buy_base": 278067.0,
          "taker_buy_quote": 12819.9944
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0425,
          "high": 0.0476,
          "low": 0.0392,
          "close": 0.047,
          "volume": 261075.0,
          "close_time": 1770422399999,
          "quote_volume": 11456.2027,
          "trades": 393,
          "taker_buy_base": 128036.0,
          "taker_buy_quote": 5602.542
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.047,
          "high": 0.0477,
          "low": 0.0454,
          "close": 0.0471,
          "volume": 163210.0,
          "close_time": 1770508799999,
          "quote_volume": 7644.2027,
          "trades": 276,
          "taker_buy_base": 78780.0,
          "taker_buy_quote": 3696.4364
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 242224.0,
          "close_time": 1770595199999,
          "quote_volume": 11219.2162,
          "trades": 465,
          "taker_buy_base": 77967.0,
          "taker_buy_quote": 3598.7824
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0455,
          "high": 0.0464,
          "low": 0.0443,
          "close": 0.0458,
          "volume": 141223.0,
          "close_time": 1770681599999,
          "quote_volume": 6461.0018,
          "trades": 239,
          "taker_buy_base": 30266.0,
          "taker_buy_quote": 1384.5966
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.044,
          "close": 0.0442,
          "volume": 57341.0,
          "close_time": 1770767999999,
          "quote_volume": 2552.3854,
          "trades": 105,
          "taker_buy_base": 11890.0,
          "taker_buy_quote": 538.2238
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0442,
          "high": 0.0449,
          "low": 0.0423,
          "close": 0.0443,
          "volume": 135888.0,
          "close_time": 1770854399999,
          "quote_volume": 5883.4931,
          "trades": 261,
          "taker_buy_base": 47894.0,
          "taker_buy_quote": 2084.4689
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.045,
          "high": 0.0456,
          "low": 0.0434,
          "close": 0.0451,
          "volume": 193601.0,
          "close_time": 1770940799999,
          "quote_volume": 8674.2916,
          "trades": 213,
          "taker_buy_base": 59978.0,
          "taker_buy_quote": 2674.2383
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0447,
          "high": 0.0467,
          "low": 0.0442,
          "close": 0.0463,
          "volume": 80461.0,
          "close_time": 1771027199999,
          "quote_volume": 3662.3634,
          "trades": 157,
          "taker_buy_base": 33376.0,
          "taker_buy_quote": 1515.4403
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0464,
          "high": 0.0501,
          "low": 0.0464,
          "close": 0.0484,
          "volume": 644652.0,
          "close_time": 1771113599999,
          "quote_volume": 31284.1441,
          "trades": 451,
          "taker_buy_base": 495461.0,
          "taker_buy_quote": 24133.4706
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0453,
          "close": 0.0461,
          "volume": 144047.0,
          "close_time": 1771199999999,
          "quote_volume": 6742.7841,
          "trades": 203,
          "taker_buy_base": 37243.0,
          "taker_buy_quote": 1742.636
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0463,
          "high": 0.0475,
          "low": 0.0454,
          "close": 0.0475,
          "volume": 156418.0,
          "close_time": 1771286399999,
          "quote_volume": 7250.2726,
          "trades": 210,
          "taker_buy_base": 46685.0,
          "taker_buy_quote": 2160.7963
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0463,
          "close": 0.0466,
          "volume": 109454.0,
          "close_time": 1771372799999,
          "quote_volume": 5137.3707,
          "trades": 173,
          "taker_buy_base": 47635.0,
          "taker_buy_quote": 2240.8886
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0468,
          "high": 0.0559,
          "low": 0.0457,
          "close": 0.0462,
          "volume": 1756276.0,
          "close_time": 1771459199999,
          "quote_volume": 88742.5498,
          "trades": 1968,
          "taker_buy_base": 776707.0,
          "taker_buy_quote": 39543.2297
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0431,
          "close": 0.0444,
          "volume": 143381.0,
          "close_time": 1771545599999,
          "quote_volume": 6447.6468,
          "trades": 286,
          "taker_buy_base": 52760.0,
          "taker_buy_quote": 2381.6104
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0444,
          "high": 0.0453,
          "low": 0.0426,
          "close": 0.0447,
          "volume": 243695.0,
          "close_time": 1771631999999,
          "quote_volume": 10763.8421,
          "trades": 209,
          "taker_buy_base": 98211.0,
          "taker_buy_quote": 4348.8996
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0438,
          "close": 0.0438,
          "volume": 112702.0,
          "close_time": 1771718399999,
          "quote_volume": 4997.2102,
          "trades": 119,
          "taker_buy_base": 38409.0,
          "taker_buy_quote": 1700.1151
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0436,
          "high": 0.0437,
          "low": 0.0414,
          "close": 0.0418,
          "volume": 161112.0,
          "close_time": 1771804799999,
          "quote_volume": 6830.7631,
          "trades": 143,
          "taker_buy_base": 68907.0,
          "taker_buy_quote": 2919.0107
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 191980.0,
          "close_time": 1771891199999,
          "quote_volume": 7734.6702,
          "trades": 304,
          "taker_buy_base": 98799.0,
          "taker_buy_quote": 3984.6472
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0403,
          "high": 0.0426,
          "low": 0.0395,
          "close": 0.04,
          "volume": 522087.0,
          "close_time": 1771977599999,
          "quote_volume": 21302.3476,
          "trades": 546,
          "taker_buy_base": 205934.0,
          "taker_buy_quote": 8425.071
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0404,
          "high": 0.0448,
          "low": 0.0404,
          "close": 0.0431,
          "volume": 1194207.0,
          "close_time": 1772063999999,
          "quote_volume": 51114.6134,
          "trades": 857,
          "taker_buy_base": 699573.0,
          "taker_buy_quote": 30108.6607
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0437,
          "high": 0.0449,
          "low": 0.042,
          "close": 0.0431,
          "volume": 513588.0,
          "close_time": 1772150399999,
          "quote_volume": 22391.5353,
          "trades": 514,
          "taker_buy_base": 268797.0,
          "taker_buy_quote": 11728.5414
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0433,
          "high": 0.045,
          "low": 0.0426,
          "close": 0.0437,
          "volume": 588705.0,
          "close_time": 1772236799999,
          "quote_volume": 25680.913,
          "trades": 638,
          "taker_buy_base": 202715.0,
          "taker_buy_quote": 8846.1684
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0433,
          "high": 0.0436,
          "low": 0.04,
          "close": 0.0436,
          "volume": 445904.0,
          "close_time": 1772323199999,
          "quote_volume": 18402.1569,
          "trades": 422,
          "taker_buy_base": 213578.0,
          "taker_buy_quote": 8789.9209
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0433,
          "high": 0.0447,
          "low": 0.042,
          "close": 0.0431,
          "volume": 598675.0,
          "close_time": 1772409599999,
          "quote_volume": 26133.6265,
          "trades": 687,
          "taker_buy_base": 267000.0,
          "taker_buy_quote": 11648.2072
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0432,
          "high": 0.0448,
          "low": 0.0428,
          "close": 0.0434,
          "volume": 328857.0,
          "close_time": 1772495999999,
          "quote_volume": 14377.2115,
          "trades": 438,
          "taker_buy_base": 113166.0,
          "taker_buy_quote": 4945.915
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0433,
          "high": 0.0469,
          "low": 0.0415,
          "close": 0.0425,
          "volume": 660875.0,
          "close_time": 1772582399999,
          "quote_volume": 28984.0382,
          "trades": 685,
          "taker_buy_base": 292586.0,
          "taker_buy_quote": 12929.8449
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0425,
          "high": 0.0451,
          "low": 0.0417,
          "close": 0.0441,
          "volume": 253972.0,
          "close_time": 1772668799999,
          "quote_volume": 10986.8432,
          "trades": 138,
          "taker_buy_base": 114810.0,
          "taker_buy_quote": 4996.6726
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.04223,
          "close": 0.04273,
          "volume": 439732.0,
          "close_time": 1772755199999,
          "quote_volume": 18891.01646,
          "trades": 669,
          "taker_buy_base": 207761.0,
          "taker_buy_quote": 8918.59652
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0427,
          "high": 0.04295,
          "low": 0.04044,
          "close": 0.04106,
          "volume": 556164.0,
          "close_time": 1772841599999,
          "quote_volume": 23351.7372,
          "trades": 1016,
          "taker_buy_base": 205421.0,
          "taker_buy_quote": 8639.77224
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.04104,
          "high": 0.0413,
          "low": 0.03968,
          "close": 0.04006,
          "volume": 349273.0,
          "close_time": 1772927999999,
          "quote_volume": 14215.89763,
          "trades": 781,
          "taker_buy_base": 99484.0,
          "taker_buy_quote": 4047.11259
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.04001,
          "high": 0.0404,
          "low": 0.03891,
          "close": 0.0391,
          "volume": 213099.0,
          "close_time": 1773014399999,
          "quote_volume": 8470.68317,
          "trades": 264,
          "taker_buy_base": 116214.0,
          "taker_buy_quote": 4634.14286
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03926,
          "high": 0.04031,
          "low": 0.03909,
          "close": 0.03982,
          "volume": 198114.0,
          "close_time": 1773100799999,
          "quote_volume": 7888.8001,
          "trades": 484,
          "taker_buy_base": 53937.0,
          "taker_buy_quote": 2148.43751
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03972,
          "high": 0.04105,
          "low": 0.03965,
          "close": 0.04013,
          "volume": 229048.0,
          "close_time": 1773187199999,
          "quote_volume": 9220.09452,
          "trades": 543,
          "taker_buy_base": 35434.0,
          "taker_buy_quote": 1431.24655
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.04012,
          "high": 0.04208,
          "low": 0.04005,
          "close": 0.0414,
          "volume": 1174616.0,
          "close_time": 1773273599999,
          "quote_volume": 48509.73352,
          "trades": 1650,
          "taker_buy_base": 435880.0,
          "taker_buy_quote": 18012.44269
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0414,
          "high": 0.04207,
          "low": 0.04079,
          "close": 0.0418,
          "volume": 453188.0,
          "close_time": 1773359999999,
          "quote_volume": 18756.8204,
          "trades": 1378,
          "taker_buy_base": 202193.0,
          "taker_buy_quote": 8374.63581
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.04177,
          "high": 0.04351,
          "low": 0.04162,
          "close": 0.04204,
          "volume": 819472.0,
          "close_time": 1773446399999,
          "quote_volume": 34696.11396,
          "trades": 1876,
          "taker_buy_base": 407430.0,
          "taker_buy_quote": 17283.65685
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.04204,
          "high": 0.04275,
          "low": 0.04023,
          "close": 0.0405,
          "volume": 332599.0,
          "close_time": 1773532799999,
          "quote_volume": 13652.69648,
          "trades": 248,
          "taker_buy_base": 71265.0,
          "taker_buy_quote": 2940.03521
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.04069,
          "high": 0.04521,
          "low": 0.04026,
          "close": 0.04316,
          "volume": 2775564.0,
          "close_time": 1773619199999,
          "quote_volume": 119852.73938,
          "trades": 2289,
          "taker_buy_base": 1443534.0,
          "taker_buy_quote": 62653.72878
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.04328,
          "high": 0.04607,
          "low": 0.04286,
          "close": 0.0441,
          "volume": 1801117.0,
          "close_time": 1773705599999,
          "quote_volume": 79569.08392,
          "trades": 1770,
          "taker_buy_base": 849197.0,
          "taker_buy_quote": 37599.07675
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.04412,
          "high": 0.04687,
          "low": 0.0436,
          "close": 0.04553,
          "volume": 1506559.0,
          "close_time": 1773791999999,
          "quote_volume": 67932.93224,
          "trades": 1799,
          "taker_buy_base": 640745.0,
          "taker_buy_quote": 28879.33653
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.04554,
          "high": 0.04594,
          "low": 0.04293,
          "close": 0.04353,
          "volume": 753944.0,
          "close_time": 1773878399999,
          "quote_volume": 33057.67009,
          "trades": 1378,
          "taker_buy_base": 537041.0,
          "taker_buy_quote": 23436.10055
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.04355,
          "high": 0.0442,
          "low": 0.04184,
          "close": 0.04218,
          "volume": 259181.0,
          "close_time": 1773964799999,
          "quote_volume": 11176.81564,
          "trades": 704,
          "taker_buy_base": 124686.0,
          "taker_buy_quote": 5381.98757
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.04216,
          "high": 0.04537,
          "low": 0.04199,
          "close": 0.04242,
          "volume": 403471.0,
          "close_time": 1774051199999,
          "quote_volume": 17543.29897,
          "trades": 555,
          "taker_buy_base": 199767.0,
          "taker_buy_quote": 8685.99711
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.04244,
          "high": 0.04274,
          "low": 0.04004,
          "close": 0.04004,
          "volume": 570531.0,
          "close_time": 1774137599999,
          "quote_volume": 23459.49963,
          "trades": 673,
          "taker_buy_base": 25649.0,
          "taker_buy_quote": 1064.42702
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.03998,
          "high": 0.0406,
          "low": 0.03961,
          "close": 0.03982,
          "volume": 116093.0,
          "close_time": 1774223999999,
          "quote_volume": 4679.75873,
          "trades": 151,
          "taker_buy_base": 32423.0,
          "taker_buy_quote": 1301.27652
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.03977,
          "high": 0.04313,
          "low": 0.03977,
          "close": 0.04166,
          "volume": 488962.0,
          "close_time": 1774310399999,
          "quote_volume": 20447.65935,
          "trades": 643,
          "taker_buy_base": 351223.0,
          "taker_buy_quote": 14735.35675
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.04212,
          "high": 0.074,
          "low": 0.04158,
          "close": 0.06082,
          "volume": 37238503.0,
          "close_time": 1774396799999,
          "quote_volume": 2316376.6342,
          "trades": 37910,
          "taker_buy_base": 18255492.0,
          "taker_buy_quote": 1139780.74019
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.06071,
          "high": 0.07776,
          "low": 0.0559,
          "close": 0.06049,
          "volume": 25022504.0,
          "close_time": 1774483199999,
          "quote_volume": 1641979.20743,
          "trades": 16654,
          "taker_buy_base": 12401154.0,
          "taker_buy_quote": 815129.07654
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.06036,
          "high": 0.06817,
          "low": 0.05349,
          "close": 0.05518,
          "volume": 8650177.0,
          "close_time": 1774569599999,
          "quote_volume": 508751.20676,
          "trades": 6551,
          "taker_buy_base": 4105751.0,
          "taker_buy_quote": 241184.87087
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0561,
          "high": 0.06202,
          "low": 0.05,
          "close": 0.05195,
          "volume": 2006349.0,
          "close_time": 1774655999999,
          "quote_volume": 105120.89295,
          "trades": 1422,
          "taker_buy_base": 794131.0,
          "taker_buy_quote": 42121.29055
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.05186,
          "high": 0.07219,
          "low": 0.04909,
          "close": 0.06345,
          "volume": 15312636.0,
          "close_time": 1774742399999,
          "quote_volume": 965368.02579,
          "trades": 8010,
          "taker_buy_base": 6833807.0,
          "taker_buy_quote": 432424.89359
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.06331,
          "high": 0.06509,
          "low": 0.05672,
          "close": 0.05982,
          "volume": 2947138.0,
          "close_time": 1774828799999,
          "quote_volume": 177011.33561,
          "trades": 2556,
          "taker_buy_base": 1464500.0,
          "taker_buy_quote": 88033.31897
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.05989,
          "high": 0.0968,
          "low": 0.05859,
          "close": 0.08531,
          "volume": 19459701.0,
          "close_time": 1774915199999,
          "quote_volume": 1521192.80582,
          "trades": 12758,
          "taker_buy_base": 9419139.0,
          "taker_buy_quote": 739372.99084
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.08548,
          "high": 0.09036,
          "low": 0.07396,
          "close": 0.08317,
          "volume": 9667842.0,
          "close_time": 1775001599999,
          "quote_volume": 778713.1555,
          "trades": 7073,
          "taker_buy_base": 4863029.0,
          "taker_buy_quote": 392484.11286
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.08296,
          "high": 0.13507,
          "low": 0.0782,
          "close": 0.11239,
          "volume": 27050639.0,
          "close_time": 1775087999999,
          "quote_volume": 2967836.99071,
          "trades": 22345,
          "taker_buy_base": 13241489.0,
          "taker_buy_quote": 1445765.25443
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.11197,
          "high": 0.126,
          "low": 0.09689,
          "close": 0.10792,
          "volume": 22374739.0,
          "close_time": 1775174399999,
          "quote_volume": 2486489.49336,
          "trades": 17850,
          "taker_buy_base": 11132408.0,
          "taker_buy_quote": 1236246.61764
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.10743,
          "high": 0.12213,
          "low": 0.09842,
          "close": 0.10709,
          "volume": 10413899.0,
          "close_time": 1775260799999,
          "quote_volume": 1142882.69814,
          "trades": 10377,
          "taker_buy_base": 4844008.0,
          "taker_buy_quote": 528282.09992
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.10789,
          "high": 0.10789,
          "low": 0.09526,
          "close": 0.0967,
          "volume": 1816770.0,
          "close_time": 1775347199999,
          "quote_volume": 182583.36527,
          "trades": 2148,
          "taker_buy_base": 777289.0,
          "taker_buy_quote": 78210.38284
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0964,
          "high": 0.10599,
          "low": 0.08873,
          "close": 0.09174,
          "volume": 3292699.0,
          "close_time": 1775433599999,
          "quote_volume": 308931.39592,
          "trades": 2021,
          "taker_buy_base": 1726189.0,
          "taker_buy_quote": 161502.45125
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.09126,
          "high": 0.101,
          "low": 0.08413,
          "close": 0.08447,
          "volume": 2283958.0,
          "close_time": 1775519999999,
          "quote_volume": 209501.35988,
          "trades": 2251,
          "taker_buy_base": 1141437.0,
          "taker_buy_quote": 104287.0997
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.08443,
          "high": 0.09149,
          "low": 0.07921,
          "close": 0.08419,
          "volume": 3519060.0,
          "close_time": 1775606399999,
          "quote_volume": 290463.19353,
          "trades": 1843,
          "taker_buy_base": 1616803.0,
          "taker_buy_quote": 133284.2426
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.084,
          "high": 0.08493,
          "low": 0.0763,
          "close": 0.07647,
          "volume": 2341744.0,
          "close_time": 1775692799999,
          "quote_volume": 188239.48272,
          "trades": 1264,
          "taker_buy_base": 972138.0,
          "taker_buy_quote": 78225.8194
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07675,
          "high": 0.08567,
          "low": 0.07406,
          "close": 0.08127,
          "volume": 3875878.0,
          "close_time": 1775779199999,
          "quote_volume": 309061.53358,
          "trades": 2612,
          "taker_buy_base": 2035298.0,
          "taker_buy_quote": 162594.45672
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0806,
          "high": 0.0848,
          "low": 0.078,
          "close": 0.07931,
          "volume": 2047394.0,
          "close_time": 1775865599999,
          "quote_volume": 165311.73904,
          "trades": 1234,
          "taker_buy_base": 950197.0,
          "taker_buy_quote": 76992.90408
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.079,
          "high": 0.09574,
          "low": 0.07745,
          "close": 0.08657,
          "volume": 4813753.0,
          "close_time": 1775951999999,
          "quote_volume": 423122.34833,
          "trades": 3094,
          "taker_buy_base": 2263554.0,
          "taker_buy_quote": 198867.16563
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.08629,
          "high": 0.08913,
          "low": 0.08164,
          "close": 0.08253,
          "volume": 1590608.0,
          "close_time": 1776038399999,
          "quote_volume": 135987.60841,
          "trades": 1006,
          "taker_buy_base": 671368.0,
          "taker_buy_quote": 57622.18827
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.08286,
          "high": 0.08663,
          "low": 0.0808,
          "close": 0.0824,
          "volume": 1889691.0,
          "close_time": 1776124799999,
          "quote_volume": 156635.23947,
          "trades": 941,
          "taker_buy_base": 1046615.0,
          "taker_buy_quote": 86562.73059
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.08201,
          "high": 0.08217,
          "low": 0.07651,
          "close": 0.07775,
          "volume": 624607.0,
          "close_time": 1776211199999,
          "quote_volume": 49169.33674,
          "trades": 880,
          "taker_buy_base": 317262.0,
          "taker_buy_quote": 24978.6745
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.07789,
          "high": 0.07976,
          "low": 0.0746,
          "close": 0.07665,
          "volume": 1090890.0,
          "close_time": 1776297599999,
          "quote_volume": 83264.21286,
          "trades": 799,
          "taker_buy_base": 466994.0,
          "taker_buy_quote": 35647.4116
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.07682,
          "high": 0.07691,
          "low": 0.07341,
          "close": 0.0761,
          "volume": 1807158.0,
          "close_time": 1776383999999,
          "quote_volume": 135349.75917,
          "trades": 891,
          "taker_buy_base": 891674.0,
          "taker_buy_quote": 66772.59675
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.07603,
          "high": 0.08061,
          "low": 0.07325,
          "close": 0.0801,
          "volume": 3210020.0,
          "close_time": 1776470399999,
          "quote_volume": 251374.06296,
          "trades": 1683,
          "taker_buy_base": 1506094.0,
          "taker_buy_quote": 117868.72755
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.08001,
          "high": 0.11848,
          "low": 0.07899,
          "close": 0.08101,
          "volume": 11845840.0,
          "close_time": 1776556799999,
          "quote_volume": 1041075.34793,
          "trades": 7844,
          "taker_buy_base": 6171341.0,
          "taker_buy_quote": 543045.36883
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.08059,
          "high": 0.08104,
          "low": 0.07502,
          "close": 0.0756,
          "volume": 2451610.0,
          "close_time": 1776643199999,
          "quote_volume": 189173.64615,
          "trades": 1770,
          "taker_buy_base": 1135165.0,
          "taker_buy_quote": 87548.06273
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.07547,
          "high": 0.08019,
          "low": 0.07421,
          "close": 0.0754,
          "volume": 4359016.0,
          "close_time": 1776729599999,
          "quote_volume": 333776.52461,
          "trades": 2104,
          "taker_buy_base": 2216183.0,
          "taker_buy_quote": 169704.75704
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.07546,
          "high": 0.08107,
          "low": 0.07412,
          "close": 0.07935,
          "volume": 8716213.0,
          "close_time": 1776815999999,
          "quote_volume": 680009.92678,
          "trades": 4824,
          "taker_buy_base": 4201656.0,
          "taker_buy_quote": 327841.94872
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.07944,
          "high": 0.08095,
          "low": 0.07632,
          "close": 0.07632,
          "volume": 2530222.0,
          "close_time": 1776902399999,
          "quote_volume": 198964.91154,
          "trades": 1511,
          "taker_buy_base": 1223418.0,
          "taker_buy_quote": 96231.37246
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.07643,
          "high": 0.077,
          "low": 0.07571,
          "close": 0.07668,
          "volume": 362016.0,
          "close_time": 1776988799999,
          "quote_volume": 27572.8715,
          "trades": 164,
          "taker_buy_base": 169281.0,
          "taker_buy_quote": 12887.34765
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:17:06.827417"
}