{
  "symbol": "PHAUSDT",
  "fetched_at": "2026-04-10T08:57:26.055285",
  "intervals": {
    "1h": {
      "count": 4321,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0659,
          "close": 0.066,
          "volume": 1160126.0,
          "close_time": 1760259599999,
          "quote_volume": 77284.4397,
          "trades": 1420,
          "taker_buy_base": 518213.0,
          "taker_buy_quote": 34523.197
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.0659,
          "high": 0.0663,
          "low": 0.0655,
          "close": 0.0663,
          "volume": 1180982.0,
          "close_time": 1760263199999,
          "quote_volume": 77808.4923,
          "trades": 4103,
          "taker_buy_base": 927081.0,
          "taker_buy_quote": 61090.1601
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.0662,
          "high": 0.0675,
          "low": 0.0659,
          "close": 0.067,
          "volume": 2598377.0,
          "close_time": 1760266799999,
          "quote_volume": 173028.16,
          "trades": 4531,
          "taker_buy_base": 1696447.0,
          "taker_buy_quote": 112924.098
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.067,
          "high": 0.0693,
          "low": 0.0669,
          "close": 0.068,
          "volume": 4193864.0,
          "close_time": 1760270399999,
          "quote_volume": 285209.4003,
          "trades": 5829,
          "taker_buy_base": 2150262.0,
          "taker_buy_quote": 146022.873
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.068,
          "high": 0.0686,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 779058.0,
          "close_time": 1760273999999,
          "quote_volume": 53072.6304,
          "trades": 354,
          "taker_buy_base": 358348.0,
          "taker_buy_quote": 24418.8193
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 924124.0,
          "close_time": 1760277599999,
          "quote_volume": 62698.3065,
          "trades": 477,
          "taker_buy_base": 379462.0,
          "taker_buy_quote": 25728.0074
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0674,
          "high": 0.071,
          "low": 0.0674,
          "close": 0.07,
          "volume": 2382078.0,
          "close_time": 1760281199999,
          "quote_volume": 165606.6795,
          "trades": 1378,
          "taker_buy_base": 1335887.0,
          "taker_buy_quote": 92960.3566
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.0702,
          "high": 0.0721,
          "low": 0.0701,
          "close": 0.072,
          "volume": 1777175.0,
          "close_time": 1760284799999,
          "quote_volume": 126305.4462,
          "trades": 907,
          "taker_buy_base": 835620.0,
          "taker_buy_quote": 59366.0443
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0719,
          "high": 0.0734,
          "low": 0.0713,
          "close": 0.0727,
          "volume": 2241648.0,
          "close_time": 1760288399999,
          "quote_volume": 162087.2046,
          "trades": 1333,
          "taker_buy_base": 1167531.0,
          "taker_buy_quote": 84350.7676
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.0727,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.0725,
          "volume": 1776332.0,
          "close_time": 1760291999999,
          "quote_volume": 129439.8311,
          "trades": 960,
          "taker_buy_base": 754581.0,
          "taker_buy_quote": 54910.8729
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0717,
          "close": 0.0722,
          "volume": 491271.0,
          "close_time": 1760295599999,
          "quote_volume": 35555.4337,
          "trades": 446,
          "taker_buy_base": 177944.0,
          "taker_buy_quote": 12888.5116
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0723,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.0734,
          "volume": 340261.0,
          "close_time": 1760299199999,
          "quote_volume": 24854.1977,
          "trades": 217,
          "taker_buy_base": 146701.0,
          "taker_buy_quote": 10701.6517
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0734,
          "high": 0.0741,
          "low": 0.073,
          "close": 0.0731,
          "volume": 480518.0,
          "close_time": 1760302799999,
          "quote_volume": 35326.2324,
          "trades": 299,
          "taker_buy_base": 174450.0,
          "taker_buy_quote": 12842.022
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.0731,
          "high": 0.0739,
          "low": 0.0717,
          "close": 0.0728,
          "volume": 876306.0,
          "close_time": 1760306399999,
          "quote_volume": 63741.6104,
          "trades": 775,
          "taker_buy_base": 408018.0,
          "taker_buy_quote": 29675.0538
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0721,
          "close": 0.0725,
          "volume": 526661.0,
          "close_time": 1760309999999,
          "quote_volume": 38226.0407,
          "trades": 408,
          "taker_buy_base": 241428.0,
          "taker_buy_quote": 17524.4101
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.0725,
          "high": 0.0731,
          "low": 0.0718,
          "close": 0.073,
          "volume": 801833.0,
          "close_time": 1760313599999,
          "quote_volume": 58130.8895,
          "trades": 417,
          "taker_buy_base": 603510.0,
          "taker_buy_quote": 43770.2155
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0729,
          "high": 0.0732,
          "low": 0.0714,
          "close": 0.0719,
          "volume": 625770.0,
          "close_time": 1760317199999,
          "quote_volume": 45235.0119,
          "trades": 355,
          "taker_buy_base": 326036.0,
          "taker_buy_quote": 23551.9723
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.0719,
          "high": 0.0731,
          "low": 0.0717,
          "close": 0.073,
          "volume": 345733.0,
          "close_time": 1760320799999,
          "quote_volume": 25008.7335,
          "trades": 228,
          "taker_buy_base": 168226.0,
          "taker_buy_quote": 12183.1426
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0722,
          "close": 0.073,
          "volume": 579916.0,
          "close_time": 1760324399999,
          "quote_volume": 42105.3896,
          "trades": 221,
          "taker_buy_base": 187165.0,
          "taker_buy_quote": 13602.3456
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 622184.0,
          "close_time": 1760327999999,
          "quote_volume": 45490.6502,
          "trades": 268,
          "taker_buy_base": 336927.0,
          "taker_buy_quote": 24662.3324
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0729,
          "high": 0.0739,
          "low": 0.0726,
          "close": 0.0738,
          "volume": 724123.0,
          "close_time": 1760331599999,
          "quote_volume": 53051.2604,
          "trades": 345,
          "taker_buy_base": 386457.0,
          "taker_buy_quote": 28309.5512
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 401662.0,
          "close_time": 1760335199999,
          "quote_volume": 29385.1034,
          "trades": 270,
          "taker_buy_base": 96476.0,
          "taker_buy_quote": 7062.7271
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.0729,
          "high": 0.0742,
          "low": 0.0726,
          "close": 0.0738,
          "volume": 469558.0,
          "close_time": 1760338799999,
          "quote_volume": 34516.3225,
          "trades": 270,
          "taker_buy_base": 290138.0,
          "taker_buy_quote": 21342.1298
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.0739,
          "high": 0.0747,
          "low": 0.0736,
          "close": 0.0739,
          "volume": 581599.0,
          "close_time": 1760342399999,
          "quote_volume": 43061.5483,
          "trades": 306,
          "taker_buy_base": 256813.0,
          "taker_buy_quote": 19023.381
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.074,
          "high": 0.0752,
          "low": 0.0738,
          "close": 0.075,
          "volume": 1342395.0,
          "close_time": 1760345999999,
          "quote_volume": 100319.1259,
          "trades": 469,
          "taker_buy_base": 648198.0,
          "taker_buy_quote": 48460.1144
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.0741,
          "close": 0.0753,
          "volume": 1666372.0,
          "close_time": 1760349599999,
          "quote_volume": 124640.0533,
          "trades": 774,
          "taker_buy_base": 730134.0,
          "taker_buy_quote": 54604.0664
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 975284.0,
          "close_time": 1760353199999,
          "quote_volume": 72894.4982,
          "trades": 400,
          "taker_buy_base": 423315.0,
          "taker_buy_quote": 31634.4688
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.0747,
          "high": 0.0748,
          "low": 0.0723,
          "close": 0.0734,
          "volume": 3380610.0,
          "close_time": 1760356799999,
          "quote_volume": 248925.3823,
          "trades": 1150,
          "taker_buy_base": 1703705.0,
          "taker_buy_quote": 125475.8654
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0733,
          "high": 0.0745,
          "low": 0.0728,
          "close": 0.0733,
          "volume": 1198016.0,
          "close_time": 1760360399999,
          "quote_volume": 88234.4696,
          "trades": 565,
          "taker_buy_base": 582148.0,
          "taker_buy_quote": 42919.108
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.0734,
          "high": 0.0756,
          "low": 0.0731,
          "close": 0.0745,
          "volume": 3760332.0,
          "close_time": 1760363999999,
          "quote_volume": 279325.3414,
          "trades": 1498,
          "taker_buy_base": 1742399.0,
          "taker_buy_quote": 129494.7557
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0725,
          "close": 0.0728,
          "volume": 1565300.0,
          "close_time": 1760367599999,
          "quote_volume": 115098.6876,
          "trades": 774,
          "taker_buy_base": 714925.0,
          "taker_buy_quote": 52549.2191
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.073,
          "high": 0.0745,
          "low": 0.073,
          "close": 0.074,
          "volume": 858923.0,
          "close_time": 1760371199999,
          "quote_volume": 63382.209,
          "trades": 366,
          "taker_buy_base": 419294.0,
          "taker_buy_quote": 30910.1381
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.074,
          "high": 0.0747,
          "low": 0.0737,
          "close": 0.0746,
          "volume": 2140316.0,
          "close_time": 1760374799999,
          "quote_volume": 158751.3917,
          "trades": 715,
          "taker_buy_base": 1162846.0,
          "taker_buy_quote": 86311.7591
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.0746,
          "high": 0.076,
          "low": 0.0744,
          "close": 0.076,
          "volume": 2010703.0,
          "close_time": 1760378399999,
          "quote_volume": 150621.3726,
          "trades": 793,
          "taker_buy_base": 1127218.0,
          "taker_buy_quote": 84475.2285
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.076,
          "high": 0.0764,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 724609.0,
          "close_time": 1760381999999,
          "quote_volume": 54932.177,
          "trades": 346,
          "taker_buy_base": 415403.0,
          "taker_buy_quote": 31494.2253
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.0756,
          "high": 0.0765,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 971813.0,
          "close_time": 1760385599999,
          "quote_volume": 74056.2568,
          "trades": 302,
          "taker_buy_base": 424087.0,
          "taker_buy_quote": 32336.5101
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0762,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0769,
          "volume": 647183.0,
          "close_time": 1760389199999,
          "quote_volume": 49531.6676,
          "trades": 310,
          "taker_buy_base": 354864.0,
          "taker_buy_quote": 27159.5949
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.0769,
          "high": 0.0772,
          "low": 0.0761,
          "close": 0.0762,
          "volume": 494589.0,
          "close_time": 1760392799999,
          "quote_volume": 37865.075,
          "trades": 254,
          "taker_buy_base": 174066.0,
          "taker_buy_quote": 13332.8918
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0762,
          "high": 0.0765,
          "low": 0.0759,
          "close": 0.0762,
          "volume": 308773.0,
          "close_time": 1760396399999,
          "quote_volume": 23487.4627,
          "trades": 134,
          "taker_buy_base": 91586.0,
          "taker_buy_quote": 6977.5213
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0756,
          "close": 0.0759,
          "volume": 104986.0,
          "close_time": 1760399999999,
          "quote_volume": 7971.7149,
          "trades": 66,
          "taker_buy_base": 24776.0,
          "taker_buy_quote": 1884.1039
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 367994.0,
          "close_time": 1760403599999,
          "quote_volume": 27910.483,
          "trades": 169,
          "taker_buy_base": 165078.0,
          "taker_buy_quote": 12534.3746
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0753,
          "volume": 410637.0,
          "close_time": 1760407199999,
          "quote_volume": 30935.3046,
          "trades": 178,
          "taker_buy_base": 277331.0,
          "taker_buy_quote": 20911.7539
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 421723.0,
          "close_time": 1760410799999,
          "quote_volume": 31539.8579,
          "trades": 203,
          "taker_buy_base": 194307.0,
          "taker_buy_quote": 14530.6475
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0739,
          "close": 0.0743,
          "volume": 515476.0,
          "close_time": 1760414399999,
          "quote_volume": 38311.6146,
          "trades": 325,
          "taker_buy_base": 370590.0,
          "taker_buy_quote": 27546.5407
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0726,
          "close": 0.0729,
          "volume": 862030.0,
          "close_time": 1760417999999,
          "quote_volume": 63287.4512,
          "trades": 919,
          "taker_buy_base": 515150.0,
          "taker_buy_quote": 37847.4961
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.0727,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.0722,
          "volume": 1070823.0,
          "close_time": 1760421599999,
          "quote_volume": 77774.4408,
          "trades": 2254,
          "taker_buy_base": 593837.0,
          "taker_buy_quote": 43168.0551
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0682,
          "close": 0.069,
          "volume": 5048997.0,
          "close_time": 1760425199999,
          "quote_volume": 352905.9266,
          "trades": 4722,
          "taker_buy_base": 1836676.0,
          "taker_buy_quote": 128148.6607
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0685,
          "close": 0.0691,
          "volume": 1711093.0,
          "close_time": 1760428799999,
          "quote_volume": 118228.6607,
          "trades": 1504,
          "taker_buy_base": 875443.0,
          "taker_buy_quote": 60483.8174
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0692,
          "high": 0.07,
          "low": 0.0683,
          "close": 0.0694,
          "volume": 882615.0,
          "close_time": 1760432399999,
          "quote_volume": 60971.8425,
          "trades": 921,
          "taker_buy_base": 482699.0,
          "taker_buy_quote": 33397.8799
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.0693,
          "high": 0.07,
          "low": 0.0691,
          "close": 0.0696,
          "volume": 412284.0,
          "close_time": 1760435999999,
          "quote_volume": 28664.4851,
          "trades": 214,
          "taker_buy_base": 231753.0,
          "taker_buy_quote": 16114.1507
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.0678,
          "close": 0.0688,
          "volume": 2812654.0,
          "close_time": 1760439599999,
          "quote_volume": 192694.2943,
          "trades": 733,
          "taker_buy_base": 1165366.0,
          "taker_buy_quote": 80232.8318
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.0688,
          "high": 0.0706,
          "low": 0.0688,
          "close": 0.0699,
          "volume": 1346234.0,
          "close_time": 1760443199999,
          "quote_volume": 94219.0228,
          "trades": 370,
          "taker_buy_base": 880605.0,
          "taker_buy_quote": 61611.2945
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0687,
          "volume": 1127198.0,
          "close_time": 1760446799999,
          "quote_volume": 78211.1441,
          "trades": 272,
          "taker_buy_base": 514011.0,
          "taker_buy_quote": 35662.3755
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.0688,
          "high": 0.0699,
          "low": 0.0681,
          "close": 0.0694,
          "volume": 1223473.0,
          "close_time": 1760450399999,
          "quote_volume": 84276.7184,
          "trades": 447,
          "taker_buy_base": 682889.0,
          "taker_buy_quote": 47025.8684
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0697,
          "high": 0.0712,
          "low": 0.0693,
          "close": 0.0702,
          "volume": 1355467.0,
          "close_time": 1760453999999,
          "quote_volume": 95083.2723,
          "trades": 510,
          "taker_buy_base": 817823.0,
          "taker_buy_quote": 57348.0323
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0701,
          "high": 0.0725,
          "low": 0.0699,
          "close": 0.0725,
          "volume": 976217.0,
          "close_time": 1760457599999,
          "quote_volume": 69506.6955,
          "trades": 445,
          "taker_buy_base": 676399.0,
          "taker_buy_quote": 48251.4026
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0722,
          "high": 0.0734,
          "low": 0.0716,
          "close": 0.0722,
          "volume": 1030219.0,
          "close_time": 1760461199999,
          "quote_volume": 74868.0075,
          "trades": 613,
          "taker_buy_base": 528547.0,
          "taker_buy_quote": 38415.7243
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.0721,
          "high": 0.0732,
          "low": 0.0713,
          "close": 0.0725,
          "volume": 386072.0,
          "close_time": 1760464799999,
          "quote_volume": 27943.2276,
          "trades": 275,
          "taker_buy_base": 170927.0,
          "taker_buy_quote": 12368.3385
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.0726,
          "high": 0.0732,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 393726.0,
          "close_time": 1760468399999,
          "quote_volume": 28700.1751,
          "trades": 236,
          "taker_buy_base": 197103.0,
          "taker_buy_quote": 14375.4672
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0711,
          "close": 0.0722,
          "volume": 1068109.0,
          "close_time": 1760471999999,
          "quote_volume": 76830.1955,
          "trades": 424,
          "taker_buy_base": 463170.0,
          "taker_buy_quote": 33294.1827
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0717,
          "close": 0.0727,
          "volume": 275568.0,
          "close_time": 1760475599999,
          "quote_volume": 19945.3984,
          "trades": 114,
          "taker_buy_base": 163033.0,
          "taker_buy_quote": 11821.5491
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 332854.0,
          "close_time": 1760479199999,
          "quote_volume": 24189.9474,
          "trades": 145,
          "taker_buy_base": 235850.0,
          "taker_buy_quote": 17149.8996
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0729,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 461718.0,
          "close_time": 1760482799999,
          "quote_volume": 33656.0873,
          "trades": 143,
          "taker_buy_base": 324931.0,
          "taker_buy_quote": 23690.1826
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 485725.0,
          "close_time": 1760486399999,
          "quote_volume": 35302.063,
          "trades": 203,
          "taker_buy_base": 177318.0,
          "taker_buy_quote": 12884.9286
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0724,
          "volume": 603225.0,
          "close_time": 1760489999999,
          "quote_volume": 43616.5761,
          "trades": 365,
          "taker_buy_base": 400444.0,
          "taker_buy_quote": 28968.9085
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0717,
          "close": 0.0722,
          "volume": 551836.0,
          "close_time": 1760493599999,
          "quote_volume": 39879.7877,
          "trades": 236,
          "taker_buy_base": 171178.0,
          "taker_buy_quote": 12356.1987
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.0722,
          "high": 0.0732,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 183107.0,
          "close_time": 1760497199999,
          "quote_volume": 13285.6183,
          "trades": 149,
          "taker_buy_base": 70423.0,
          "taker_buy_quote": 5114.0113
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 569830.0,
          "close_time": 1760500799999,
          "quote_volume": 40899.4623,
          "trades": 256,
          "taker_buy_base": 128429.0,
          "taker_buy_quote": 9206.3479
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0717,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0724,
          "volume": 318758.0,
          "close_time": 1760504399999,
          "quote_volume": 22905.7637,
          "trades": 153,
          "taker_buy_base": 223073.0,
          "taker_buy_quote": 16038.9917
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0724,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0724,
          "volume": 148233.0,
          "close_time": 1760507999999,
          "quote_volume": 10732.9768,
          "trades": 108,
          "taker_buy_base": 54861.0,
          "taker_buy_quote": 3970.4027
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0715,
          "close": 0.0727,
          "volume": 712858.0,
          "close_time": 1760511599999,
          "quote_volume": 51532.7485,
          "trades": 233,
          "taker_buy_base": 364334.0,
          "taker_buy_quote": 26374.2172
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 541683.0,
          "close_time": 1760515199999,
          "quote_volume": 39213.8556,
          "trades": 157,
          "taker_buy_base": 222057.0,
          "taker_buy_quote": 16108.7629
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0731,
          "high": 0.0746,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 1436071.0,
          "close_time": 1760518799999,
          "quote_volume": 105761.0516,
          "trades": 603,
          "taker_buy_base": 865243.0,
          "taker_buy_quote": 63782.5228
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0732,
          "volume": 411179.0,
          "close_time": 1760522399999,
          "quote_volume": 30136.9201,
          "trades": 221,
          "taker_buy_base": 241814.0,
          "taker_buy_quote": 17725.947
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 449124.0,
          "close_time": 1760525999999,
          "quote_volume": 32679.5408,
          "trades": 207,
          "taker_buy_base": 199457.0,
          "taker_buy_quote": 14531.0129
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0715,
          "close": 0.0718,
          "volume": 551902.0,
          "close_time": 1760529599999,
          "quote_volume": 39733.4126,
          "trades": 183,
          "taker_buy_base": 142849.0,
          "taker_buy_quote": 10272.1285
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0706,
          "close": 0.0711,
          "volume": 554079.0,
          "close_time": 1760533199999,
          "quote_volume": 39374.841,
          "trades": 256,
          "taker_buy_base": 168052.0,
          "taker_buy_quote": 11962.7614
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.071,
          "high": 0.071,
          "low": 0.0687,
          "close": 0.0706,
          "volume": 1497784.0,
          "close_time": 1760536799999,
          "quote_volume": 104845.9439,
          "trades": 859,
          "taker_buy_base": 545163.0,
          "taker_buy_quote": 38148.7924
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0705,
          "high": 0.0714,
          "low": 0.0693,
          "close": 0.0699,
          "volume": 641911.0,
          "close_time": 1760540399999,
          "quote_volume": 45216.4814,
          "trades": 272,
          "taker_buy_base": 368259.0,
          "taker_buy_quote": 25967.7821
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.0697,
          "high": 0.0704,
          "low": 0.0686,
          "close": 0.0692,
          "volume": 1531423.0,
          "close_time": 1760543999999,
          "quote_volume": 106653.7821,
          "trades": 569,
          "taker_buy_base": 967614.0,
          "taker_buy_quote": 67401.6984
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0684,
          "close": 0.0689,
          "volume": 736117.0,
          "close_time": 1760547599999,
          "quote_volume": 50790.2519,
          "trades": 293,
          "taker_buy_base": 214528.0,
          "taker_buy_quote": 14805.5449
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.0688,
          "high": 0.0696,
          "low": 0.0683,
          "close": 0.0696,
          "volume": 883454.0,
          "close_time": 1760551199999,
          "quote_volume": 60931.7623,
          "trades": 253,
          "taker_buy_base": 316035.0,
          "taker_buy_quote": 21777.8088
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0689,
          "close": 0.0695,
          "volume": 456764.0,
          "close_time": 1760554799999,
          "quote_volume": 31590.6675,
          "trades": 290,
          "taker_buy_base": 186581.0,
          "taker_buy_quote": 12910.3171
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 761442.0,
          "close_time": 1760558399999,
          "quote_volume": 52161.5731,
          "trades": 228,
          "taker_buy_base": 251658.0,
          "taker_buy_quote": 17342.1599
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0664,
          "close": 0.0676,
          "volume": 1527160.0,
          "close_time": 1760561999999,
          "quote_volume": 103014.0963,
          "trades": 597,
          "taker_buy_base": 646090.0,
          "taker_buy_quote": 43676.7384
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.0674,
          "high": 0.068,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 611400.0,
          "close_time": 1760565599999,
          "quote_volume": 41109.7359,
          "trades": 347,
          "taker_buy_base": 230289.0,
          "taker_buy_quote": 15497.549
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.0668,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.067,
          "volume": 442532.0,
          "close_time": 1760569199999,
          "quote_volume": 29632.027,
          "trades": 297,
          "taker_buy_base": 122880.0,
          "taker_buy_quote": 8245.4525
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.0669,
          "high": 0.0674,
          "low": 0.0669,
          "close": 0.0673,
          "volume": 242113.0,
          "close_time": 1760572799999,
          "quote_volume": 16273.4281,
          "trades": 129,
          "taker_buy_base": 136510.0,
          "taker_buy_quote": 9172.9284
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 339434.0,
          "close_time": 1760576399999,
          "quote_volume": 22765.5724,
          "trades": 166,
          "taker_buy_base": 210254.0,
          "taker_buy_quote": 14105.9074
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.0669,
          "high": 0.0683,
          "low": 0.0669,
          "close": 0.0682,
          "volume": 357748.0,
          "close_time": 1760579999999,
          "quote_volume": 24230.434,
          "trades": 130,
          "taker_buy_base": 275204.0,
          "taker_buy_quote": 18653.329
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 167165.0,
          "close_time": 1760583599999,
          "quote_volume": 11385.8492,
          "trades": 115,
          "taker_buy_base": 82753.0,
          "taker_buy_quote": 5638.7873
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.068,
          "volume": 153228.0,
          "close_time": 1760587199999,
          "quote_volume": 10442.2317,
          "trades": 64,
          "taker_buy_base": 86037.0,
          "taker_buy_quote": 5867.4252
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.068,
          "high": 0.069,
          "low": 0.068,
          "close": 0.0683,
          "volume": 323916.0,
          "close_time": 1760590799999,
          "quote_volume": 22171.8748,
          "trades": 193,
          "taker_buy_base": 140471.0,
          "taker_buy_quote": 9622.9958
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0684,
          "high": 0.0691,
          "low": 0.0678,
          "close": 0.0683,
          "volume": 587948.0,
          "close_time": 1760594399999,
          "quote_volume": 40266.2991,
          "trades": 371,
          "taker_buy_base": 275232.0,
          "taker_buy_quote": 18873.8302
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.0684,
          "high": 0.0698,
          "low": 0.0684,
          "close": 0.0698,
          "volume": 505154.0,
          "close_time": 1760597999999,
          "quote_volume": 34992.6259,
          "trades": 338,
          "taker_buy_base": 252416.0,
          "taker_buy_quote": 17492.9266
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 253280.0,
          "close_time": 1760601599999,
          "quote_volume": 17532.09,
          "trades": 115,
          "taker_buy_base": 154070.0,
          "taker_buy_quote": 10679.6283
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0692,
          "high": 0.0693,
          "low": 0.0683,
          "close": 0.0686,
          "volume": 288480.0,
          "close_time": 1760605199999,
          "quote_volume": 19837.1261,
          "trades": 180,
          "taker_buy_base": 192680.0,
          "taker_buy_quote": 13262.9461
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.0685,
          "high": 0.0698,
          "low": 0.0666,
          "close": 0.0694,
          "volume": 1993909.0,
          "close_time": 1760608799999,
          "quote_volume": 136077.3028,
          "trades": 821,
          "taker_buy_base": 975706.0,
          "taker_buy_quote": 66826.0563
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.0695,
          "high": 0.0703,
          "low": 0.0693,
          "close": 0.0698,
          "volume": 628151.0,
          "close_time": 1760612399999,
          "quote_volume": 43837.4585,
          "trades": 411,
          "taker_buy_base": 430447.0,
          "taker_buy_quote": 30050.6661
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.0698,
          "high": 0.0702,
          "low": 0.0693,
          "close": 0.0696,
          "volume": 185650.0,
          "close_time": 1760615999999,
          "quote_volume": 12933.4456,
          "trades": 90,
          "taker_buy_base": 104141.0,
          "taker_buy_quote": 7247.3291
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0701,
          "volume": 275615.0,
          "close_time": 1760619599999,
          "quote_volume": 19254.4851,
          "trades": 181,
          "taker_buy_base": 147040.0,
          "taker_buy_quote": 10270.9828
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 408107.0,
          "close_time": 1760623199999,
          "quote_volume": 28425.6501,
          "trades": 187,
          "taker_buy_base": 87987.0,
          "taker_buy_quote": 6126.7528
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.069,
          "high": 0.0695,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 820984.0,
          "close_time": 1760626799999,
          "quote_volume": 56296.3915,
          "trades": 651,
          "taker_buy_base": 338182.0,
          "taker_buy_quote": 23171.6882
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0684,
          "high": 0.0687,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 1021454.0,
          "close_time": 1760630399999,
          "quote_volume": 68977.6338,
          "trades": 744,
          "taker_buy_base": 358333.0,
          "taker_buy_quote": 24211.4417
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0665,
          "high": 0.0677,
          "low": 0.0654,
          "close": 0.0677,
          "volume": 4240313.0,
          "close_time": 1760633999999,
          "quote_volume": 279694.38,
          "trades": 1736,
          "taker_buy_base": 1759253.0,
          "taker_buy_quote": 116134.5304
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.0675,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 602227.0,
          "close_time": 1760637599999,
          "quote_volume": 40330.1414,
          "trades": 310,
          "taker_buy_base": 357564.0,
          "taker_buy_quote": 23948.303
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0651,
          "close": 0.0658,
          "volume": 1308582.0,
          "close_time": 1760641199999,
          "quote_volume": 85889.6186,
          "trades": 574,
          "taker_buy_base": 641969.0,
          "taker_buy_quote": 42190.1957
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0635,
          "close": 0.0644,
          "volume": 2158711.0,
          "close_time": 1760644799999,
          "quote_volume": 139447.7496,
          "trades": 899,
          "taker_buy_base": 1020272.0,
          "taker_buy_quote": 66011.7327
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.063,
          "close": 0.0633,
          "volume": 714929.0,
          "close_time": 1760648399999,
          "quote_volume": 45449.4317,
          "trades": 515,
          "taker_buy_base": 319627.0,
          "taker_buy_quote": 20327.4007
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.0633,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.064,
          "volume": 368611.0,
          "close_time": 1760651999999,
          "quote_volume": 23521.3504,
          "trades": 350,
          "taker_buy_base": 187702.0,
          "taker_buy_quote": 11975.6157
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 353934.0,
          "close_time": 1760655599999,
          "quote_volume": 22557.379,
          "trades": 300,
          "taker_buy_base": 140724.0,
          "taker_buy_quote": 8978.0329
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.0632,
          "high": 0.0641,
          "low": 0.0632,
          "close": 0.0638,
          "volume": 246171.0,
          "close_time": 1760659199999,
          "quote_volume": 15684.3021,
          "trades": 96,
          "taker_buy_base": 168223.0,
          "taker_buy_quote": 10723.0496
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0637,
          "close": 0.0645,
          "volume": 425869.0,
          "close_time": 1760662799999,
          "quote_volume": 27376.9085,
          "trades": 191,
          "taker_buy_base": 288345.0,
          "taker_buy_quote": 18531.2097
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.0646,
          "high": 0.0652,
          "low": 0.0645,
          "close": 0.0646,
          "volume": 678018.0,
          "close_time": 1760666399999,
          "quote_volume": 44050.7092,
          "trades": 232,
          "taker_buy_base": 491936.0,
          "taker_buy_quote": 31966.6726
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0647,
          "high": 0.065,
          "low": 0.0643,
          "close": 0.0648,
          "volume": 688041.0,
          "close_time": 1760669999999,
          "quote_volume": 44460.0181,
          "trades": 222,
          "taker_buy_base": 277965.0,
          "taker_buy_quote": 17970.3305
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.0648,
          "high": 0.0651,
          "low": 0.0646,
          "close": 0.065,
          "volume": 153326.0,
          "close_time": 1760673599999,
          "quote_volume": 9948.6355,
          "trades": 76,
          "taker_buy_base": 88514.0,
          "taker_buy_quote": 5744.5219
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0645,
          "close": 0.0647,
          "volume": 183007.0,
          "close_time": 1760677199999,
          "quote_volume": 11858.6501,
          "trades": 92,
          "taker_buy_base": 75965.0,
          "taker_buy_quote": 4925.1215
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0642,
          "volume": 363366.0,
          "close_time": 1760680799999,
          "quote_volume": 23403.1474,
          "trades": 128,
          "taker_buy_base": 130365.0,
          "taker_buy_quote": 8387.2082
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0597,
          "close": 0.0603,
          "volume": 5492403.0,
          "close_time": 1760684399999,
          "quote_volume": 335763.6815,
          "trades": 1894,
          "taker_buy_base": 2769266.0,
          "taker_buy_quote": 168461.3974
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 3355291.0,
          "close_time": 1760687999999,
          "quote_volume": 198334.1745,
          "trades": 2434,
          "taker_buy_base": 1756107.0,
          "taker_buy_quote": 103766.5367
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0585,
          "high": 0.0592,
          "low": 0.0575,
          "close": 0.0581,
          "volume": 1672723.0,
          "close_time": 1760691599999,
          "quote_volume": 97286.8983,
          "trades": 946,
          "taker_buy_base": 832939.0,
          "taker_buy_quote": 48468.8372
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0581,
          "high": 0.0603,
          "low": 0.0578,
          "close": 0.0592,
          "volume": 1312131.0,
          "close_time": 1760695199999,
          "quote_volume": 77782.5502,
          "trades": 522,
          "taker_buy_base": 624307.0,
          "taker_buy_quote": 37035.0273
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.0591,
          "high": 0.0596,
          "low": 0.0581,
          "close": 0.059,
          "volume": 1388694.0,
          "close_time": 1760698799999,
          "quote_volume": 81657.3965,
          "trades": 547,
          "taker_buy_base": 658873.0,
          "taker_buy_quote": 38765.7306
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0591,
          "high": 0.0615,
          "low": 0.0591,
          "close": 0.0609,
          "volume": 1468131.0,
          "close_time": 1760702399999,
          "quote_volume": 88970.8533,
          "trades": 694,
          "taker_buy_base": 873804.0,
          "taker_buy_quote": 52950.8549
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 480523.0,
          "close_time": 1760705999999,
          "quote_volume": 29167.7745,
          "trades": 256,
          "taker_buy_base": 260987.0,
          "taker_buy_quote": 15840.3602
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.0602,
          "high": 0.0611,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 1592598.0,
          "close_time": 1760709599999,
          "quote_volume": 96383.7476,
          "trades": 612,
          "taker_buy_base": 1124276.0,
          "taker_buy_quote": 68080.7715
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0588,
          "close": 0.0598,
          "volume": 1196164.0,
          "close_time": 1760713199999,
          "quote_volume": 71656.6362,
          "trades": 513,
          "taker_buy_base": 525127.0,
          "taker_buy_quote": 31544.628
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0597,
          "high": 0.0608,
          "low": 0.0594,
          "close": 0.0608,
          "volume": 976138.0,
          "close_time": 1760716799999,
          "quote_volume": 58449.8927,
          "trades": 350,
          "taker_buy_base": 538224.0,
          "taker_buy_quote": 32254.1441
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0607,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 1366300.0,
          "close_time": 1760720399999,
          "quote_volume": 83320.4815,
          "trades": 431,
          "taker_buy_base": 790081.0,
          "taker_buy_quote": 48266.3558
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.0603,
          "high": 0.0608,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 359566.0,
          "close_time": 1760723999999,
          "quote_volume": 21715.8705,
          "trades": 168,
          "taker_buy_base": 169290.0,
          "taker_buy_quote": 10228.9863
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0607,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0608,
          "volume": 316682.0,
          "close_time": 1760727599999,
          "quote_volume": 19308.7583,
          "trades": 157,
          "taker_buy_base": 148125.0,
          "taker_buy_quote": 9033.7308
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 368558.0,
          "close_time": 1760731199999,
          "quote_volume": 22334.2387,
          "trades": 227,
          "taker_buy_base": 155959.0,
          "taker_buy_quote": 9449.0612
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0606,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.0611,
          "volume": 354784.0,
          "close_time": 1760734799999,
          "quote_volume": 21650.0823,
          "trades": 183,
          "taker_buy_base": 247408.0,
          "taker_buy_quote": 15105.3242
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.0611,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0612,
          "volume": 193837.0,
          "close_time": 1760738399999,
          "quote_volume": 11909.2933,
          "trades": 134,
          "taker_buy_base": 90590.0,
          "taker_buy_quote": 5564.4117
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.0613,
          "high": 0.0614,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 121184.0,
          "close_time": 1760741999999,
          "quote_volume": 7393.8814,
          "trades": 70,
          "taker_buy_base": 52435.0,
          "taker_buy_quote": 3205.8968
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0606,
          "volume": 233880.0,
          "close_time": 1760745599999,
          "quote_volume": 14169.1704,
          "trades": 342,
          "taker_buy_base": 148776.0,
          "taker_buy_quote": 9022.2928
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 142803.0,
          "close_time": 1760749199999,
          "quote_volume": 8651.0162,
          "trades": 263,
          "taker_buy_base": 98998.0,
          "taker_buy_quote": 5997.5167
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.0605,
          "high": 0.0612,
          "low": 0.0604,
          "close": 0.0611,
          "volume": 206693.0,
          "close_time": 1760752799999,
          "quote_volume": 12571.4114,
          "trades": 476,
          "taker_buy_base": 127263.0,
          "taker_buy_quote": 7745.6411
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 168983.0,
          "close_time": 1760756399999,
          "quote_volume": 10270.0626,
          "trades": 115,
          "taker_buy_base": 106312.0,
          "taker_buy_quote": 6458.3376
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.0604,
          "high": 0.0611,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 313969.0,
          "close_time": 1760759999999,
          "quote_volume": 19053.5831,
          "trades": 105,
          "taker_buy_base": 190134.0,
          "taker_buy_quote": 11565.6301
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 146735.0,
          "close_time": 1760763599999,
          "quote_volume": 8876.8976,
          "trades": 102,
          "taker_buy_base": 72583.0,
          "taker_buy_quote": 4388.5291
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.0603,
          "high": 0.0607,
          "low": 0.06,
          "close": 0.0606,
          "volume": 184697.0,
          "close_time": 1760767199999,
          "quote_volume": 11157.6124,
          "trades": 95,
          "taker_buy_base": 92687.0,
          "taker_buy_quote": 5600.0206
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 132859.0,
          "close_time": 1760770799999,
          "quote_volume": 8036.5659,
          "trades": 85,
          "taker_buy_base": 38449.0,
          "taker_buy_quote": 2325.7919
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.0606,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 618753.0,
          "close_time": 1760774399999,
          "quote_volume": 37694.0056,
          "trades": 220,
          "taker_buy_base": 277647.0,
          "taker_buy_quote": 16948.7804
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0605,
          "high": 0.0612,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 277300.0,
          "close_time": 1760777999999,
          "quote_volume": 16873.9555,
          "trades": 96,
          "taker_buy_base": 189442.0,
          "taker_buy_quote": 11539.6397
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.0605,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.061,
          "volume": 355012.0,
          "close_time": 1760781599999,
          "quote_volume": 21588.6704,
          "trades": 174,
          "taker_buy_base": 235640.0,
          "taker_buy_quote": 14337.4113
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 418489.0,
          "close_time": 1760785199999,
          "quote_volume": 25486.0248,
          "trades": 101,
          "taker_buy_base": 117577.0,
          "taker_buy_quote": 7157.7594
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0606,
          "close": 0.061,
          "volume": 397460.0,
          "close_time": 1760788799999,
          "quote_volume": 24205.9644,
          "trades": 179,
          "taker_buy_base": 177915.0,
          "taker_buy_quote": 10842.995
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 667608.0,
          "close_time": 1760792399999,
          "quote_volume": 40847.2619,
          "trades": 140,
          "taker_buy_base": 309820.0,
          "taker_buy_quote": 18974.2415
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.0608,
          "high": 0.061,
          "low": 0.06,
          "close": 0.0601,
          "volume": 871272.0,
          "close_time": 1760795999999,
          "quote_volume": 52577.9745,
          "trades": 221,
          "taker_buy_base": 385226.0,
          "taker_buy_quote": 23259.4282
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.06,
          "high": 0.0606,
          "low": 0.0596,
          "close": 0.0604,
          "volume": 362022.0,
          "close_time": 1760799599999,
          "quote_volume": 21735.3933,
          "trades": 151,
          "taker_buy_base": 178056.0,
          "taker_buy_quote": 10700.2237
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.0604,
          "high": 0.0607,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 316753.0,
          "close_time": 1760803199999,
          "quote_volume": 19140.7105,
          "trades": 217,
          "taker_buy_base": 153981.0,
          "taker_buy_quote": 9307.3574
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.06,
          "volume": 518176.0,
          "close_time": 1760806799999,
          "quote_volume": 31081.0733,
          "trades": 221,
          "taker_buy_base": 268226.0,
          "taker_buy_quote": 16085.0756
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.06,
          "high": 0.0612,
          "low": 0.0598,
          "close": 0.0612,
          "volume": 444615.0,
          "close_time": 1760810399999,
          "quote_volume": 26951.6418,
          "trades": 447,
          "taker_buy_base": 241683.0,
          "taker_buy_quote": 14668.3526
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 198334.0,
          "close_time": 1760813999999,
          "quote_volume": 12104.5063,
          "trades": 241,
          "taker_buy_base": 128301.0,
          "taker_buy_quote": 7840.0181
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0607,
          "high": 0.0609,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 73589.0,
          "close_time": 1760817599999,
          "quote_volume": 4473.4031,
          "trades": 126,
          "taker_buy_base": 38498.0,
          "taker_buy_quote": 2342.5865
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0609,
          "high": 0.0615,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 162763.0,
          "close_time": 1760821199999,
          "quote_volume": 9957.2095,
          "trades": 86,
          "taker_buy_base": 83928.0,
          "taker_buy_quote": 5134.625
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0611,
          "high": 0.0617,
          "low": 0.0608,
          "close": 0.0617,
          "volume": 86542.0,
          "close_time": 1760824799999,
          "quote_volume": 5296.542,
          "trades": 56,
          "taker_buy_base": 36056.0,
          "taker_buy_quote": 2210.1615
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.0617,
          "high": 0.0619,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 412737.0,
          "close_time": 1760828399999,
          "quote_volume": 25479.3574,
          "trades": 104,
          "taker_buy_base": 85778.0,
          "taker_buy_quote": 5287.5575
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0612,
          "close": 0.0613,
          "volume": 120803.0,
          "close_time": 1760831999999,
          "quote_volume": 7420.2607,
          "trades": 186,
          "taker_buy_base": 75819.0,
          "taker_buy_quote": 4658.2195
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 389624.0,
          "close_time": 1760835599999,
          "quote_volume": 23702.7538,
          "trades": 496,
          "taker_buy_base": 224773.0,
          "taker_buy_quote": 13677.522
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0611,
          "volume": 96380.0,
          "close_time": 1760839199999,
          "quote_volume": 5867.5386,
          "trades": 175,
          "taker_buy_base": 92570.0,
          "taker_buy_quote": 5635.4176
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0607,
          "close": 0.0608,
          "volume": 243912.0,
          "close_time": 1760842799999,
          "quote_volume": 14852.9218,
          "trades": 86,
          "taker_buy_base": 40669.0,
          "taker_buy_quote": 2478.2224
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0609,
          "high": 0.0616,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 215500.0,
          "close_time": 1760846399999,
          "quote_volume": 13220.0753,
          "trades": 112,
          "taker_buy_base": 179781.0,
          "taker_buy_quote": 11031.5743
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.061,
          "close": 0.0611,
          "volume": 53714.0,
          "close_time": 1760849999999,
          "quote_volume": 3284.0866,
          "trades": 47,
          "taker_buy_base": 32391.0,
          "taker_buy_quote": 1979.9225
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 402993.0,
          "close_time": 1760853599999,
          "quote_volume": 24543.88,
          "trades": 174,
          "taker_buy_base": 73233.0,
          "taker_buy_quote": 4469.0191
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.0607,
          "high": 0.0608,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 185822.0,
          "close_time": 1760857199999,
          "quote_volume": 11231.1655,
          "trades": 108,
          "taker_buy_base": 101855.0,
          "taker_buy_quote": 6155.2237
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 138629.0,
          "close_time": 1760860799999,
          "quote_volume": 8375.5948,
          "trades": 80,
          "taker_buy_base": 36712.0,
          "taker_buy_quote": 2219.3105
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0606,
          "high": 0.0613,
          "low": 0.0599,
          "close": 0.06,
          "volume": 784274.0,
          "close_time": 1760864399999,
          "quote_volume": 47465.4813,
          "trades": 389,
          "taker_buy_base": 290374.0,
          "taker_buy_quote": 17584.3903
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.06,
          "high": 0.0619,
          "low": 0.0597,
          "close": 0.0614,
          "volume": 461205.0,
          "close_time": 1760867999999,
          "quote_volume": 28109.8738,
          "trades": 288,
          "taker_buy_base": 277641.0,
          "taker_buy_quote": 16937.0607
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0613,
          "high": 0.0624,
          "low": 0.0612,
          "close": 0.0623,
          "volume": 356597.0,
          "close_time": 1760871599999,
          "quote_volume": 22058.3697,
          "trades": 236,
          "taker_buy_base": 198108.0,
          "taker_buy_quote": 12233.7302
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0623,
          "high": 0.063,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 546777.0,
          "close_time": 1760875199999,
          "quote_volume": 34211.1908,
          "trades": 325,
          "taker_buy_base": 214450.0,
          "taker_buy_quote": 13431.2781
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0624,
          "close": 0.0626,
          "volume": 801694.0,
          "close_time": 1760878799999,
          "quote_volume": 50174.2694,
          "trades": 296,
          "taker_buy_base": 297900.0,
          "taker_buy_quote": 18649.5518
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0627,
          "high": 0.0645,
          "low": 0.0625,
          "close": 0.0643,
          "volume": 1051577.0,
          "close_time": 1760882399999,
          "quote_volume": 66852.8395,
          "trades": 666,
          "taker_buy_base": 499116.0,
          "taker_buy_quote": 31747.8696
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0635,
          "close": 0.064,
          "volume": 784796.0,
          "close_time": 1760885999999,
          "quote_volume": 50127.4603,
          "trades": 363,
          "taker_buy_base": 464482.0,
          "taker_buy_quote": 29682.4063
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0637,
          "close": 0.0638,
          "volume": 157560.0,
          "close_time": 1760889599999,
          "quote_volume": 10061.4894,
          "trades": 99,
          "taker_buy_base": 95783.0,
          "taker_buy_quote": 6116.0409
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0633,
          "close": 0.0636,
          "volume": 645784.0,
          "close_time": 1760893199999,
          "quote_volume": 41052.4438,
          "trades": 288,
          "taker_buy_base": 405338.0,
          "taker_buy_quote": 25761.6411
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0636,
          "high": 0.0645,
          "low": 0.0636,
          "close": 0.0638,
          "volume": 479457.0,
          "close_time": 1760896799999,
          "quote_volume": 30698.3081,
          "trades": 304,
          "taker_buy_base": 293941.0,
          "taker_buy_quote": 18818.8495
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0638,
          "close": 0.0645,
          "volume": 248446.0,
          "close_time": 1760900399999,
          "quote_volume": 15937.7657,
          "trades": 239,
          "taker_buy_base": 150495.0,
          "taker_buy_quote": 9661.3003
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.0644,
          "high": 0.0648,
          "low": 0.0642,
          "close": 0.0646,
          "volume": 666280.0,
          "close_time": 1760903999999,
          "quote_volume": 43009.5681,
          "trades": 421,
          "taker_buy_base": 355360.0,
          "taker_buy_quote": 22950.2664
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0646,
          "high": 0.0649,
          "low": 0.0643,
          "close": 0.0648,
          "volume": 315763.0,
          "close_time": 1760907599999,
          "quote_volume": 20392.8064,
          "trades": 334,
          "taker_buy_base": 230542.0,
          "taker_buy_quote": 14891.8913
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0638,
          "close": 0.0643,
          "volume": 256017.0,
          "close_time": 1760911199999,
          "quote_volume": 16453.8865,
          "trades": 162,
          "taker_buy_base": 110106.0,
          "taker_buy_quote": 7079.041
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.0643,
          "high": 0.0645,
          "low": 0.0642,
          "close": 0.0643,
          "volume": 94903.0,
          "close_time": 1760914799999,
          "quote_volume": 6106.5037,
          "trades": 72,
          "taker_buy_base": 59461.0,
          "taker_buy_quote": 3827.7878
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 87324.0,
          "close_time": 1760918399999,
          "quote_volume": 5582.1383,
          "trades": 85,
          "taker_buy_base": 40530.0,
          "taker_buy_quote": 2592.6348
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0623,
          "close": 0.063,
          "volume": 759484.0,
          "close_time": 1760921999999,
          "quote_volume": 47646.9979,
          "trades": 202,
          "taker_buy_base": 193910.0,
          "taker_buy_quote": 12169.8634
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 158056.0,
          "close_time": 1760925599999,
          "quote_volume": 9959.2226,
          "trades": 61,
          "taker_buy_base": 70422.0,
          "taker_buy_quote": 4438.7059
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0629,
          "high": 0.0634,
          "low": 0.0625,
          "close": 0.0633,
          "volume": 169024.0,
          "close_time": 1760929199999,
          "quote_volume": 10660.3216,
          "trades": 72,
          "taker_buy_base": 86839.0,
          "taker_buy_quote": 5483.1609
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0633,
          "high": 0.0656,
          "low": 0.0632,
          "close": 0.0652,
          "volume": 530860.0,
          "close_time": 1760932799999,
          "quote_volume": 34128.3397,
          "trades": 210,
          "taker_buy_base": 326339.0,
          "taker_buy_quote": 20925.9544
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 901576.0,
          "close_time": 1760936399999,
          "quote_volume": 58664.3503,
          "trades": 306,
          "taker_buy_base": 535417.0,
          "taker_buy_quote": 34841.6179
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.0648,
          "high": 0.065,
          "low": 0.0645,
          "close": 0.0648,
          "volume": 414128.0,
          "close_time": 1760939999999,
          "quote_volume": 26796.9351,
          "trades": 140,
          "taker_buy_base": 194021.0,
          "taker_buy_quote": 12564.1061
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.0648,
          "high": 0.0654,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 616385.0,
          "close_time": 1760943599999,
          "quote_volume": 40180.0221,
          "trades": 136,
          "taker_buy_base": 275810.0,
          "taker_buy_quote": 17976.708
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0647,
          "close": 0.065,
          "volume": 411728.0,
          "close_time": 1760947199999,
          "quote_volume": 26755.8575,
          "trades": 191,
          "taker_buy_base": 236385.0,
          "taker_buy_quote": 15372.0625
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0649,
          "high": 0.0651,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 284925.0,
          "close_time": 1760950799999,
          "quote_volume": 18425.2057,
          "trades": 99,
          "taker_buy_base": 133068.0,
          "taker_buy_quote": 8613.1629
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 193806.0,
          "close_time": 1760954399999,
          "quote_volume": 12489.9528,
          "trades": 72,
          "taker_buy_base": 99474.0,
          "taker_buy_quote": 6413.4091
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0645,
          "high": 0.0649,
          "low": 0.0639,
          "close": 0.0641,
          "volume": 833309.0,
          "close_time": 1760957999999,
          "quote_volume": 53611.9885,
          "trades": 203,
          "taker_buy_base": 368373.0,
          "taker_buy_quote": 23728.8396
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0629,
          "close": 0.0635,
          "volume": 1398411.0,
          "close_time": 1760961599999,
          "quote_volume": 88665.7821,
          "trades": 479,
          "taker_buy_base": 479300.0,
          "taker_buy_quote": 30370.2286
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0636,
          "high": 0.0639,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 611406.0,
          "close_time": 1760965199999,
          "quote_volume": 38912.4547,
          "trades": 186,
          "taker_buy_base": 257683.0,
          "taker_buy_quote": 16396.5323
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.0637,
          "high": 0.0643,
          "low": 0.0634,
          "close": 0.0642,
          "volume": 933550.0,
          "close_time": 1760968799999,
          "quote_volume": 59649.1027,
          "trades": 234,
          "taker_buy_base": 415428.0,
          "taker_buy_quote": 26538.8406
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.0635,
          "close": 0.0638,
          "volume": 244459.0,
          "close_time": 1760972399999,
          "quote_volume": 15596.0908,
          "trades": 83,
          "taker_buy_base": 79764.0,
          "taker_buy_quote": 5088.768
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 487486.0,
          "close_time": 1760975999999,
          "quote_volume": 30937.1495,
          "trades": 234,
          "taker_buy_base": 274234.0,
          "taker_buy_quote": 17401.3585
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0629,
          "high": 0.063,
          "low": 0.0618,
          "close": 0.0624,
          "volume": 1221364.0,
          "close_time": 1760979599999,
          "quote_volume": 76212.9266,
          "trades": 276,
          "taker_buy_base": 479010.0,
          "taker_buy_quote": 29914.5448
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.0623,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0625,
          "volume": 252433.0,
          "close_time": 1760983199999,
          "quote_volume": 15735.7061,
          "trades": 109,
          "taker_buy_base": 105922.0,
          "taker_buy_quote": 6612.9897
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.062,
          "close": 0.0624,
          "volume": 305851.0,
          "close_time": 1760986799999,
          "quote_volume": 19016.8355,
          "trades": 86,
          "taker_buy_base": 113420.0,
          "taker_buy_quote": 7064.662
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.0623,
          "high": 0.063,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 134941.0,
          "close_time": 1760990399999,
          "quote_volume": 8444.6243,
          "trades": 94,
          "taker_buy_base": 75935.0,
          "taker_buy_quote": 4752.578
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0625,
          "close": 0.0627,
          "volume": 202301.0,
          "close_time": 1760993999999,
          "quote_volume": 12678.9198,
          "trades": 228,
          "taker_buy_base": 58555.0,
          "taker_buy_quote": 3674.5956
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0626,
          "close": 0.0626,
          "volume": 325423.0,
          "close_time": 1760997599999,
          "quote_volume": 20470.9227,
          "trades": 127,
          "taker_buy_base": 197961.0,
          "taker_buy_quote": 12474.1307
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0627,
          "high": 0.063,
          "low": 0.0623,
          "close": 0.0627,
          "volume": 373345.0,
          "close_time": 1761001199999,
          "quote_volume": 23399.5753,
          "trades": 155,
          "taker_buy_base": 193523.0,
          "taker_buy_quote": 12135.28
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.0626,
          "high": 0.0627,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 148164.0,
          "close_time": 1761004799999,
          "quote_volume": 9271.0382,
          "trades": 83,
          "taker_buy_base": 84905.0,
          "taker_buy_quote": 5314.8459
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 150462.0,
          "close_time": 1761008399999,
          "quote_volume": 9392.6737,
          "trades": 106,
          "taker_buy_base": 73749.0,
          "taker_buy_quote": 4605.0079
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 219348.0,
          "close_time": 1761011999999,
          "quote_volume": 13610.6964,
          "trades": 121,
          "taker_buy_base": 77000.0,
          "taker_buy_quote": 4777.3112
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0618,
          "high": 0.0618,
          "low": 0.0613,
          "close": 0.0613,
          "volume": 307198.0,
          "close_time": 1761015599999,
          "quote_volume": 18902.0168,
          "trades": 124,
          "taker_buy_base": 182828.0,
          "taker_buy_quote": 11256.0532
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0609,
          "volume": 299066.0,
          "close_time": 1761019199999,
          "quote_volume": 18283.2145,
          "trades": 159,
          "taker_buy_base": 84100.0,
          "taker_buy_quote": 5145.4267
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 635394.0,
          "close_time": 1761022799999,
          "quote_volume": 38254.5073,
          "trades": 328,
          "taker_buy_base": 255174.0,
          "taker_buy_quote": 15353.3154
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.0596,
          "high": 0.0605,
          "low": 0.0596,
          "close": 0.0602,
          "volume": 1186693.0,
          "close_time": 1761026399999,
          "quote_volume": 71114.2242,
          "trades": 282,
          "taker_buy_base": 538639.0,
          "taker_buy_quote": 32327.2337
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.0602,
          "high": 0.0607,
          "low": 0.06,
          "close": 0.0604,
          "volume": 405418.0,
          "close_time": 1761029999999,
          "quote_volume": 24501.1458,
          "trades": 207,
          "taker_buy_base": 266845.0,
          "taker_buy_quote": 16136.1294
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 162720.0,
          "close_time": 1761033599999,
          "quote_volume": 9815.7166,
          "trades": 132,
          "taker_buy_base": 71017.0,
          "taker_buy_quote": 4283.68
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0602,
          "volume": 350296.0,
          "close_time": 1761037199999,
          "quote_volume": 21043.8411,
          "trades": 206,
          "taker_buy_base": 218498.0,
          "taker_buy_quote": 13125.5511
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 185044.0,
          "close_time": 1761040799999,
          "quote_volume": 11085.7732,
          "trades": 158,
          "taker_buy_base": 91923.0,
          "taker_buy_quote": 5509.7095
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.0598,
          "high": 0.0606,
          "low": 0.0597,
          "close": 0.0603,
          "volume": 813611.0,
          "close_time": 1761044399999,
          "quote_volume": 48747.32,
          "trades": 278,
          "taker_buy_base": 299251.0,
          "taker_buy_quote": 17967.1703
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 243823.0,
          "close_time": 1761047999999,
          "quote_volume": 14670.4971,
          "trades": 208,
          "taker_buy_base": 50616.0,
          "taker_buy_quote": 3048.0102
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0602,
          "high": 0.061,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 329732.0,
          "close_time": 1761051599999,
          "quote_volume": 20007.1418,
          "trades": 161,
          "taker_buy_base": 205421.0,
          "taker_buy_quote": 12468.6346
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 322529.0,
          "close_time": 1761055199999,
          "quote_volume": 19523.0753,
          "trades": 187,
          "taker_buy_base": 129330.0,
          "taker_buy_quote": 7834.3795
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.0605,
          "high": 0.0634,
          "low": 0.0605,
          "close": 0.0634,
          "volume": 697177.0,
          "close_time": 1761058799999,
          "quote_volume": 43357.9304,
          "trades": 281,
          "taker_buy_base": 444789.0,
          "taker_buy_quote": 27665.1182
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.0636,
          "high": 0.0644,
          "low": 0.0629,
          "close": 0.0639,
          "volume": 1210547.0,
          "close_time": 1761062399999,
          "quote_volume": 77352.6358,
          "trades": 571,
          "taker_buy_base": 713819.0,
          "taker_buy_quote": 45677.2757
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0628,
          "close": 0.0628,
          "volume": 881652.0,
          "close_time": 1761065999999,
          "quote_volume": 56275.3504,
          "trades": 457,
          "taker_buy_base": 292186.0,
          "taker_buy_quote": 18669.8038
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.0629,
          "high": 0.0636,
          "low": 0.0626,
          "close": 0.0632,
          "volume": 629598.0,
          "close_time": 1761069599999,
          "quote_volume": 39772.1061,
          "trades": 515,
          "taker_buy_base": 185242.0,
          "taker_buy_quote": 11718.9684
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 497302.0,
          "close_time": 1761073199999,
          "quote_volume": 31188.9762,
          "trades": 336,
          "taker_buy_base": 99492.0,
          "taker_buy_quote": 6245.4455
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 294346.0,
          "close_time": 1761076799999,
          "quote_volume": 18434.1255,
          "trades": 320,
          "taker_buy_base": 54274.0,
          "taker_buy_quote": 3397.9432
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 507763.0,
          "close_time": 1761080399999,
          "quote_volume": 31389.5507,
          "trades": 409,
          "taker_buy_base": 178053.0,
          "taker_buy_quote": 11008.7059
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0607,
          "close": 0.0615,
          "volume": 564181.0,
          "close_time": 1761083999999,
          "quote_volume": 34450.4341,
          "trades": 247,
          "taker_buy_base": 321807.0,
          "taker_buy_quote": 19641.3558
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.0599,
          "close": 0.06,
          "volume": 754692.0,
          "close_time": 1761087599999,
          "quote_volume": 45643.9958,
          "trades": 288,
          "taker_buy_base": 319572.0,
          "taker_buy_quote": 19320.4555
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0589,
          "close": 0.059,
          "volume": 650288.0,
          "close_time": 1761091199999,
          "quote_volume": 38682.0048,
          "trades": 202,
          "taker_buy_base": 281532.0,
          "taker_buy_quote": 16763.3252
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0591,
          "high": 0.0594,
          "low": 0.0585,
          "close": 0.0591,
          "volume": 561500.0,
          "close_time": 1761094799999,
          "quote_volume": 33101.9993,
          "trades": 339,
          "taker_buy_base": 273146.0,
          "taker_buy_quote": 16095.1302
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.0589,
          "high": 0.0596,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 320595.0,
          "close_time": 1761098399999,
          "quote_volume": 18976.1827,
          "trades": 154,
          "taker_buy_base": 180863.0,
          "taker_buy_quote": 10708.3536
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 77324.0,
          "close_time": 1761101999999,
          "quote_volume": 4585.8925,
          "trades": 59,
          "taker_buy_base": 56327.0,
          "taker_buy_quote": 3340.7431
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.059,
          "close": 0.0592,
          "volume": 263236.0,
          "close_time": 1761105599999,
          "quote_volume": 15583.4167,
          "trades": 130,
          "taker_buy_base": 146800.0,
          "taker_buy_quote": 8694.8647
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0593,
          "high": 0.0601,
          "low": 0.0593,
          "close": 0.06,
          "volume": 148774.0,
          "close_time": 1761109199999,
          "quote_volume": 8894.4314,
          "trades": 112,
          "taker_buy_base": 62302.0,
          "taker_buy_quote": 3722.4552
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.059,
          "close": 0.0597,
          "volume": 255836.0,
          "close_time": 1761112799999,
          "quote_volume": 15222.9061,
          "trades": 152,
          "taker_buy_base": 121105.0,
          "taker_buy_quote": 7208.6076
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 229828.0,
          "close_time": 1761116399999,
          "quote_volume": 13684.6355,
          "trades": 228,
          "taker_buy_base": 137291.0,
          "taker_buy_quote": 8177.9157
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0591,
          "close": 0.06,
          "volume": 296514.0,
          "close_time": 1761119999999,
          "quote_volume": 17655.4956,
          "trades": 291,
          "taker_buy_base": 196456.0,
          "taker_buy_quote": 11703.9381
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 151738.0,
          "close_time": 1761123599999,
          "quote_volume": 9038.1226,
          "trades": 249,
          "taker_buy_base": 92964.0,
          "taker_buy_quote": 5541.2986
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 204204.0,
          "close_time": 1761127199999,
          "quote_volume": 12047.7149,
          "trades": 149,
          "taker_buy_base": 68844.0,
          "taker_buy_quote": 4064.5557
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 1358496.0,
          "close_time": 1761130799999,
          "quote_volume": 79937.3055,
          "trades": 338,
          "taker_buy_base": 498669.0,
          "taker_buy_quote": 29371.6248
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.0586,
          "high": 0.0596,
          "low": 0.0579,
          "close": 0.059,
          "volume": 768491.0,
          "close_time": 1761134399999,
          "quote_volume": 45131.906,
          "trades": 313,
          "taker_buy_base": 382006.0,
          "taker_buy_quote": 22486.5091
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0591,
          "high": 0.0596,
          "low": 0.0589,
          "close": 0.0591,
          "volume": 235499.0,
          "close_time": 1761137999999,
          "quote_volume": 13965.0189,
          "trades": 98,
          "taker_buy_base": 182304.0,
          "taker_buy_quote": 10812.4858
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.0592,
          "high": 0.0601,
          "low": 0.0586,
          "close": 0.0601,
          "volume": 353518.0,
          "close_time": 1761141599999,
          "quote_volume": 20944.3136,
          "trades": 256,
          "taker_buy_base": 173061.0,
          "taker_buy_quote": 10254.7414
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0586,
          "close": 0.0595,
          "volume": 560574.0,
          "close_time": 1761145199999,
          "quote_volume": 33107.2687,
          "trades": 306,
          "taker_buy_base": 297880.0,
          "taker_buy_quote": 17607.3203
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0594,
          "volume": 154460.0,
          "close_time": 1761148799999,
          "quote_volume": 9173.2225,
          "trades": 175,
          "taker_buy_base": 83898.0,
          "taker_buy_quote": 4981.7411
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0586,
          "close": 0.059,
          "volume": 671284.0,
          "close_time": 1761152399999,
          "quote_volume": 39646.4336,
          "trades": 467,
          "taker_buy_base": 293032.0,
          "taker_buy_quote": 17317.6074
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0589,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 403237.0,
          "close_time": 1761155999999,
          "quote_volume": 23642.6839,
          "trades": 168,
          "taker_buy_base": 188456.0,
          "taker_buy_quote": 11073.1791
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 324099.0,
          "close_time": 1761159599999,
          "quote_volume": 18870.4488,
          "trades": 181,
          "taker_buy_base": 151657.0,
          "taker_buy_quote": 8832.023
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 355416.0,
          "close_time": 1761163199999,
          "quote_volume": 20757.6553,
          "trades": 187,
          "taker_buy_base": 177201.0,
          "taker_buy_quote": 10352.4634
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 537337.0,
          "close_time": 1761166799999,
          "quote_volume": 31123.5794,
          "trades": 255,
          "taker_buy_base": 231780.0,
          "taker_buy_quote": 13434.5264
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.0575,
          "high": 0.0576,
          "low": 0.0555,
          "close": 0.0563,
          "volume": 1994281.0,
          "close_time": 1761170399999,
          "quote_volume": 112724.0774,
          "trades": 654,
          "taker_buy_base": 1111757.0,
          "taker_buy_quote": 62872.9668
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.0563,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.056,
          "volume": 263095.0,
          "close_time": 1761173999999,
          "quote_volume": 14775.4175,
          "trades": 164,
          "taker_buy_base": 138913.0,
          "taker_buy_quote": 7800.7272
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.056,
          "high": 0.0578,
          "low": 0.056,
          "close": 0.0576,
          "volume": 600934.0,
          "close_time": 1761177599999,
          "quote_volume": 34319.7334,
          "trades": 274,
          "taker_buy_base": 374551.0,
          "taker_buy_quote": 21399.2917
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0576,
          "high": 0.0583,
          "low": 0.0576,
          "close": 0.0582,
          "volume": 323026.0,
          "close_time": 1761181199999,
          "quote_volume": 18730.019,
          "trades": 134,
          "taker_buy_base": 233074.0,
          "taker_buy_quote": 13511.4375
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0583,
          "high": 0.0585,
          "low": 0.058,
          "close": 0.0582,
          "volume": 241770.0,
          "close_time": 1761184799999,
          "quote_volume": 14097.3305,
          "trades": 127,
          "taker_buy_base": 144785.0,
          "taker_buy_quote": 8442.1051
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.0582,
          "close": 0.0583,
          "volume": 80651.0,
          "close_time": 1761188399999,
          "quote_volume": 4706.1507,
          "trades": 52,
          "taker_buy_base": 50643.0,
          "taker_buy_quote": 2955.0974
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.0582,
          "high": 0.0587,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 410424.0,
          "close_time": 1761191999999,
          "quote_volume": 23986.6685,
          "trades": 290,
          "taker_buy_base": 268307.0,
          "taker_buy_quote": 15694.2505
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0587,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 1194974.0,
          "close_time": 1761195599999,
          "quote_volume": 69792.3689,
          "trades": 290,
          "taker_buy_base": 233652.0,
          "taker_buy_quote": 13667.9086
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.058,
          "close": 0.0583,
          "volume": 339306.0,
          "close_time": 1761199199999,
          "quote_volume": 19749.3969,
          "trades": 181,
          "taker_buy_base": 216203.0,
          "taker_buy_quote": 12585.7285
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.0583,
          "high": 0.0597,
          "low": 0.0583,
          "close": 0.0595,
          "volume": 1350041.0,
          "close_time": 1761202799999,
          "quote_volume": 79925.0544,
          "trades": 313,
          "taker_buy_base": 579301.0,
          "taker_buy_quote": 34278.4402
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0594,
          "close": 0.0596,
          "volume": 208202.0,
          "close_time": 1761206399999,
          "quote_volume": 12402.6903,
          "trades": 138,
          "taker_buy_base": 127487.0,
          "taker_buy_quote": 7595.7189
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0595,
          "high": 0.0599,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 195577.0,
          "close_time": 1761209999999,
          "quote_volume": 11673.5311,
          "trades": 108,
          "taker_buy_base": 134024.0,
          "taker_buy_quote": 8000.9365
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 153776.0,
          "close_time": 1761213599999,
          "quote_volume": 9155.0716,
          "trades": 98,
          "taker_buy_base": 76537.0,
          "taker_buy_quote": 4558.2185
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.059,
          "close": 0.0591,
          "volume": 453010.0,
          "close_time": 1761217199999,
          "quote_volume": 26928.8017,
          "trades": 154,
          "taker_buy_base": 304940.0,
          "taker_buy_quote": 18142.4255
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 258411.0,
          "close_time": 1761220799999,
          "quote_volume": 15142.0035,
          "trades": 158,
          "taker_buy_base": 137852.0,
          "taker_buy_quote": 8066.5164
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0583,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 308141.0,
          "close_time": 1761224399999,
          "quote_volume": 17929.4637,
          "trades": 263,
          "taker_buy_base": 99570.0,
          "taker_buy_quote": 5795.2303
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.0581,
          "close": 0.0587,
          "volume": 181410.0,
          "close_time": 1761227999999,
          "quote_volume": 10633.2184,
          "trades": 135,
          "taker_buy_base": 73252.0,
          "taker_buy_quote": 4297.2927
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0587,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 279129.0,
          "close_time": 1761231599999,
          "quote_volume": 16328.2996,
          "trades": 185,
          "taker_buy_base": 109353.0,
          "taker_buy_quote": 6394.7336
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.0585,
          "high": 0.0603,
          "low": 0.0584,
          "close": 0.0591,
          "volume": 2608650.0,
          "close_time": 1761235199999,
          "quote_volume": 154468.9448,
          "trades": 1647,
          "taker_buy_base": 1351435.0,
          "taker_buy_quote": 80144.341
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.059,
          "high": 0.0597,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 178991.0,
          "close_time": 1761238799999,
          "quote_volume": 10594.1602,
          "trades": 208,
          "taker_buy_base": 84217.0,
          "taker_buy_quote": 4977.6662
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.059,
          "close": 0.06,
          "volume": 442657.0,
          "close_time": 1761242399999,
          "quote_volume": 26361.0706,
          "trades": 450,
          "taker_buy_base": 249707.0,
          "taker_buy_quote": 14880.1142
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0592,
          "close": 0.0593,
          "volume": 377706.0,
          "close_time": 1761245999999,
          "quote_volume": 22488.0695,
          "trades": 201,
          "taker_buy_base": 102493.0,
          "taker_buy_quote": 6123.195
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0588,
          "close": 0.0592,
          "volume": 197697.0,
          "close_time": 1761249599999,
          "quote_volume": 11668.0377,
          "trades": 243,
          "taker_buy_base": 99614.0,
          "taker_buy_quote": 5882.3304
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 493222.0,
          "close_time": 1761253199999,
          "quote_volume": 28987.0832,
          "trades": 505,
          "taker_buy_base": 169762.0,
          "taker_buy_quote": 9993.1762
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 90555.0,
          "close_time": 1761256799999,
          "quote_volume": 5300.2453,
          "trades": 103,
          "taker_buy_base": 40624.0,
          "taker_buy_quote": 2378.11
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0584,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 145441.0,
          "close_time": 1761260399999,
          "quote_volume": 8520.075,
          "trades": 219,
          "taker_buy_base": 82809.0,
          "taker_buy_quote": 4856.2012
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0585,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.059,
          "volume": 79224.0,
          "close_time": 1761263999999,
          "quote_volume": 4639.442,
          "trades": 138,
          "taker_buy_base": 26155.0,
          "taker_buy_quote": 1535.5131
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0589,
          "high": 0.0594,
          "low": 0.0588,
          "close": 0.0594,
          "volume": 167033.0,
          "close_time": 1761267599999,
          "quote_volume": 9867.9529,
          "trades": 180,
          "taker_buy_base": 102571.0,
          "taker_buy_quote": 6062.5108
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0593,
          "high": 0.0594,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 62737.0,
          "close_time": 1761271199999,
          "quote_volume": 3717.7843,
          "trades": 50,
          "taker_buy_base": 33994.0,
          "taker_buy_quote": 2015.9712
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 98427.0,
          "close_time": 1761274799999,
          "quote_volume": 5832.4999,
          "trades": 76,
          "taker_buy_base": 44588.0,
          "taker_buy_quote": 2644.9315
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0591,
          "volume": 179012.0,
          "close_time": 1761278399999,
          "quote_volume": 10575.5823,
          "trades": 126,
          "taker_buy_base": 80657.0,
          "taker_buy_quote": 4769.2908
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0591,
          "high": 0.0602,
          "low": 0.0588,
          "close": 0.0601,
          "volume": 552016.0,
          "close_time": 1761281999999,
          "quote_volume": 32961.7354,
          "trades": 339,
          "taker_buy_base": 335278.0,
          "taker_buy_quote": 20047.5707
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.06,
          "close": 0.0601,
          "volume": 235920.0,
          "close_time": 1761285599999,
          "quote_volume": 14204.0668,
          "trades": 188,
          "taker_buy_base": 96932.0,
          "taker_buy_quote": 5840.8062
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.0601,
          "high": 0.0602,
          "low": 0.0598,
          "close": 0.06,
          "volume": 266006.0,
          "close_time": 1761289199999,
          "quote_volume": 15939.719,
          "trades": 295,
          "taker_buy_base": 89413.0,
          "taker_buy_quote": 5360.5289
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 264623.0,
          "close_time": 1761292799999,
          "quote_volume": 15763.9507,
          "trades": 352,
          "taker_buy_base": 70481.0,
          "taker_buy_quote": 4196.8656
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0593,
          "high": 0.0598,
          "low": 0.0591,
          "close": 0.0598,
          "volume": 485770.0,
          "close_time": 1761296399999,
          "quote_volume": 28894.3226,
          "trades": 258,
          "taker_buy_base": 302741.0,
          "taker_buy_quote": 18014.616
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.0597,
          "high": 0.0598,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 232176.0,
          "close_time": 1761299999999,
          "quote_volume": 13836.0166,
          "trades": 110,
          "taker_buy_base": 69851.0,
          "taker_buy_quote": 4162.6039
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.0588,
          "volume": 180846.0,
          "close_time": 1761303599999,
          "quote_volume": 10660.2978,
          "trades": 135,
          "taker_buy_base": 78949.0,
          "taker_buy_quote": 4650.336
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0588,
          "volume": 363508.0,
          "close_time": 1761307199999,
          "quote_volume": 21329.684,
          "trades": 211,
          "taker_buy_base": 194179.0,
          "taker_buy_quote": 11396.6231
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0589,
          "high": 0.0602,
          "low": 0.0588,
          "close": 0.0595,
          "volume": 949402.0,
          "close_time": 1761310799999,
          "quote_volume": 56557.6123,
          "trades": 596,
          "taker_buy_base": 539406.0,
          "taker_buy_quote": 32128.9051
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 414784.0,
          "close_time": 1761314399999,
          "quote_volume": 24555.5421,
          "trades": 314,
          "taker_buy_base": 216423.0,
          "taker_buy_quote": 12811.7604
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.0591,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 694711.0,
          "close_time": 1761317999999,
          "quote_volume": 40693.3577,
          "trades": 524,
          "taker_buy_base": 346645.0,
          "taker_buy_quote": 20307.9078
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.058,
          "close": 0.0582,
          "volume": 438542.0,
          "close_time": 1761321599999,
          "quote_volume": 25614.3123,
          "trades": 238,
          "taker_buy_base": 149094.0,
          "taker_buy_quote": 8714.641
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0573,
          "close": 0.0578,
          "volume": 1226415.0,
          "close_time": 1761325199999,
          "quote_volume": 70813.3384,
          "trades": 521,
          "taker_buy_base": 309471.0,
          "taker_buy_quote": 17885.8676
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.0577,
          "close": 0.0581,
          "volume": 477086.0,
          "close_time": 1761328799999,
          "quote_volume": 27670.5081,
          "trades": 251,
          "taker_buy_base": 296389.0,
          "taker_buy_quote": 17195.0221
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.0578,
          "high": 0.0586,
          "low": 0.0578,
          "close": 0.0585,
          "volume": 520614.0,
          "close_time": 1761332399999,
          "quote_volume": 30431.4778,
          "trades": 183,
          "taker_buy_base": 459706.0,
          "taker_buy_quote": 26878.835
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.0586,
          "high": 0.0591,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 263423.0,
          "close_time": 1761335999999,
          "quote_volume": 15492.5186,
          "trades": 169,
          "taker_buy_base": 106533.0,
          "taker_buy_quote": 6274.4266
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 197157.0,
          "close_time": 1761339599999,
          "quote_volume": 11635.7716,
          "trades": 100,
          "taker_buy_base": 142776.0,
          "taker_buy_quote": 8427.794
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.0591,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0591,
          "volume": 146697.0,
          "close_time": 1761343199999,
          "quote_volume": 8674.8807,
          "trades": 129,
          "taker_buy_base": 41835.0,
          "taker_buy_quote": 2474.5301
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.0591,
          "high": 0.0596,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 280933.0,
          "close_time": 1761346799999,
          "quote_volume": 16664.3813,
          "trades": 264,
          "taker_buy_base": 132045.0,
          "taker_buy_quote": 7838.3143
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 137748.0,
          "close_time": 1761350399999,
          "quote_volume": 8162.3664,
          "trades": 114,
          "taker_buy_base": 70722.0,
          "taker_buy_quote": 4193.1878
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0592,
          "close": 0.0593,
          "volume": 80047.0,
          "close_time": 1761353999999,
          "quote_volume": 4744.8378,
          "trades": 67,
          "taker_buy_base": 45993.0,
          "taker_buy_quote": 2726.1611
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.059,
          "close": 0.059,
          "volume": 488419.0,
          "close_time": 1761357599999,
          "quote_volume": 28881.469,
          "trades": 338,
          "taker_buy_base": 152183.0,
          "taker_buy_quote": 9015.7684
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.0591,
          "high": 0.0594,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 138450.0,
          "close_time": 1761361199999,
          "quote_volume": 8195.7162,
          "trades": 180,
          "taker_buy_base": 47536.0,
          "taker_buy_quote": 2812.0802
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.0593,
          "high": 0.0594,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 144508.0,
          "close_time": 1761364799999,
          "quote_volume": 8537.193,
          "trades": 167,
          "taker_buy_base": 76916.0,
          "taker_buy_quote": 4542.0214
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.0587,
          "close": 0.059,
          "volume": 477625.0,
          "close_time": 1761368399999,
          "quote_volume": 28170.886,
          "trades": 143,
          "taker_buy_base": 353741.0,
          "taker_buy_quote": 20889.2684
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 294191.0,
          "close_time": 1761371999999,
          "quote_volume": 17343.6158,
          "trades": 195,
          "taker_buy_base": 155732.0,
          "taker_buy_quote": 9191.6047
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 183687.0,
          "close_time": 1761375599999,
          "quote_volume": 10804.42,
          "trades": 93,
          "taker_buy_base": 18698.0,
          "taker_buy_quote": 1100.9407
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.0588,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 567347.0,
          "close_time": 1761379199999,
          "quote_volume": 33427.7136,
          "trades": 342,
          "taker_buy_base": 296431.0,
          "taker_buy_quote": 17495.1407
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0588,
          "high": 0.059,
          "low": 0.0587,
          "close": 0.059,
          "volume": 305883.0,
          "close_time": 1761382799999,
          "quote_volume": 18021.7404,
          "trades": 211,
          "taker_buy_base": 223600.0,
          "taker_buy_quote": 13174.9883
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.059,
          "high": 0.0592,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 215959.0,
          "close_time": 1761386399999,
          "quote_volume": 12727.638,
          "trades": 289,
          "taker_buy_base": 118441.0,
          "taker_buy_quote": 6987.8023
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 205582.0,
          "close_time": 1761389999999,
          "quote_volume": 12009.6273,
          "trades": 250,
          "taker_buy_base": 36615.0,
          "taker_buy_quote": 2139.7305
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0584,
          "close": 0.0586,
          "volume": 83862.0,
          "close_time": 1761393599999,
          "quote_volume": 4901.0515,
          "trades": 106,
          "taker_buy_base": 33914.0,
          "taker_buy_quote": 1982.3818
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0588,
          "volume": 404287.0,
          "close_time": 1761397199999,
          "quote_volume": 23738.457,
          "trades": 239,
          "taker_buy_base": 265767.0,
          "taker_buy_quote": 15605.7294
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0588,
          "high": 0.0588,
          "low": 0.0585,
          "close": 0.0588,
          "volume": 188644.0,
          "close_time": 1761400799999,
          "quote_volume": 11067.3607,
          "trades": 83,
          "taker_buy_base": 50264.0,
          "taker_buy_quote": 2947.4761
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.0586,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0597,
          "volume": 1502482.0,
          "close_time": 1761404399999,
          "quote_volume": 89157.3351,
          "trades": 782,
          "taker_buy_base": 741654.0,
          "taker_buy_quote": 43922.5345
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0596,
          "volume": 1027150.0,
          "close_time": 1761407999999,
          "quote_volume": 61167.6989,
          "trades": 569,
          "taker_buy_base": 454156.0,
          "taker_buy_quote": 27035.3314
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 605266.0,
          "close_time": 1761411599999,
          "quote_volume": 36240.3165,
          "trades": 609,
          "taker_buy_base": 302508.0,
          "taker_buy_quote": 18118.9743
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 240064.0,
          "close_time": 1761415199999,
          "quote_volume": 14380.5305,
          "trades": 210,
          "taker_buy_base": 131656.0,
          "taker_buy_quote": 7890.8376
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0598,
          "high": 0.0612,
          "low": 0.0597,
          "close": 0.0606,
          "volume": 2411979.0,
          "close_time": 1761418799999,
          "quote_volume": 145854.9933,
          "trades": 941,
          "taker_buy_base": 1296392.0,
          "taker_buy_quote": 78263.5161
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0607,
          "high": 0.0635,
          "low": 0.0602,
          "close": 0.063,
          "volume": 7890433.0,
          "close_time": 1761422399999,
          "quote_volume": 488923.3685,
          "trades": 7347,
          "taker_buy_base": 4311473.0,
          "taker_buy_quote": 267750.6745
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0629,
          "high": 0.0635,
          "low": 0.0622,
          "close": 0.0634,
          "volume": 3771830.0,
          "close_time": 1761425999999,
          "quote_volume": 237046.5309,
          "trades": 3314,
          "taker_buy_base": 2379367.0,
          "taker_buy_quote": 149669.4896
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.0635,
          "high": 0.064,
          "low": 0.0625,
          "close": 0.0632,
          "volume": 2083044.0,
          "close_time": 1761429599999,
          "quote_volume": 131797.2397,
          "trades": 1516,
          "taker_buy_base": 858976.0,
          "taker_buy_quote": 54315.8034
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0631,
          "high": 0.0634,
          "low": 0.0625,
          "close": 0.0632,
          "volume": 780432.0,
          "close_time": 1761433199999,
          "quote_volume": 49069.3432,
          "trades": 418,
          "taker_buy_base": 289684.0,
          "taker_buy_quote": 18234.8076
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0628,
          "volume": 505662.0,
          "close_time": 1761436799999,
          "quote_volume": 31780.1108,
          "trades": 470,
          "taker_buy_base": 274425.0,
          "taker_buy_quote": 17260.4852
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0628,
          "high": 0.0635,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 658580.0,
          "close_time": 1761440399999,
          "quote_volume": 41492.2617,
          "trades": 384,
          "taker_buy_base": 358434.0,
          "taker_buy_quote": 22574.5857
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.063,
          "close": 0.0637,
          "volume": 1240412.0,
          "close_time": 1761443999999,
          "quote_volume": 78889.8269,
          "trades": 757,
          "taker_buy_base": 788850.0,
          "taker_buy_quote": 50241.0776
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.0635,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 824709.0,
          "close_time": 1761447599999,
          "quote_volume": 52150.9209,
          "trades": 674,
          "taker_buy_base": 315401.0,
          "taker_buy_quote": 19947.1762
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.0627,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0631,
          "volume": 342030.0,
          "close_time": 1761451199999,
          "quote_volume": 21527.9292,
          "trades": 301,
          "taker_buy_base": 214275.0,
          "taker_buy_quote": 13497.423
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0631,
          "high": 0.0631,
          "low": 0.0625,
          "close": 0.0626,
          "volume": 591009.0,
          "close_time": 1761454799999,
          "quote_volume": 37071.6101,
          "trades": 293,
          "taker_buy_base": 144727.0,
          "taker_buy_quote": 9088.9397
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.0625,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 704187.0,
          "close_time": 1761458399999,
          "quote_volume": 44252.564,
          "trades": 397,
          "taker_buy_base": 455223.0,
          "taker_buy_quote": 28628.9303
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0625,
          "close": 0.0626,
          "volume": 347743.0,
          "close_time": 1761461999999,
          "quote_volume": 21825.0022,
          "trades": 283,
          "taker_buy_base": 151123.0,
          "taker_buy_quote": 9492.6942
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0626,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0629,
          "volume": 404891.0,
          "close_time": 1761465599999,
          "quote_volume": 25397.0955,
          "trades": 348,
          "taker_buy_base": 167702.0,
          "taker_buy_quote": 10553.8343
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0629,
          "high": 0.0639,
          "low": 0.0627,
          "close": 0.0637,
          "volume": 753866.0,
          "close_time": 1761469199999,
          "quote_volume": 47709.3905,
          "trades": 706,
          "taker_buy_base": 440476.0,
          "taker_buy_quote": 27915.0761
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0637,
          "high": 0.0681,
          "low": 0.0636,
          "close": 0.0651,
          "volume": 13164718.0,
          "close_time": 1761472799999,
          "quote_volume": 870441.4261,
          "trades": 6066,
          "taker_buy_base": 6691662.0,
          "taker_buy_quote": 442126.9175
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0651,
          "high": 0.0671,
          "low": 0.065,
          "close": 0.0657,
          "volume": 4043174.0,
          "close_time": 1761476399999,
          "quote_volume": 267001.8635,
          "trades": 1240,
          "taker_buy_base": 1954348.0,
          "taker_buy_quote": 129025.7577
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 1802343.0,
          "close_time": 1761479999999,
          "quote_volume": 116971.1438,
          "trades": 669,
          "taker_buy_base": 835879.0,
          "taker_buy_quote": 54266.8789
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0649,
          "high": 0.0657,
          "low": 0.0639,
          "close": 0.0643,
          "volume": 3017653.0,
          "close_time": 1761483599999,
          "quote_volume": 195432.3176,
          "trades": 768,
          "taker_buy_base": 1315123.0,
          "taker_buy_quote": 85406.9642
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.0636,
          "close": 0.0639,
          "volume": 1164586.0,
          "close_time": 1761487199999,
          "quote_volume": 74481.2751,
          "trades": 482,
          "taker_buy_base": 517233.0,
          "taker_buy_quote": 33133.2588
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.0638,
          "high": 0.0641,
          "low": 0.0635,
          "close": 0.0637,
          "volume": 603361.0,
          "close_time": 1761490799999,
          "quote_volume": 38507.6626,
          "trades": 278,
          "taker_buy_base": 240583.0,
          "taker_buy_quote": 15384.4175
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0637,
          "high": 0.0638,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 587372.0,
          "close_time": 1761494399999,
          "quote_volume": 37398.4951,
          "trades": 241,
          "taker_buy_base": 170847.0,
          "taker_buy_quote": 10877.7968
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0629,
          "close": 0.0633,
          "volume": 797742.0,
          "close_time": 1761497999999,
          "quote_volume": 50528.7734,
          "trades": 412,
          "taker_buy_base": 577317.0,
          "taker_buy_quote": 36593.0369
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0632,
          "high": 0.0635,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 185868.0,
          "close_time": 1761501599999,
          "quote_volume": 11768.504,
          "trades": 143,
          "taker_buy_base": 103157.0,
          "taker_buy_quote": 6539.7075
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.0633,
          "high": 0.0638,
          "low": 0.0632,
          "close": 0.0634,
          "volume": 434417.0,
          "close_time": 1761505199999,
          "quote_volume": 27602.2214,
          "trades": 462,
          "taker_buy_base": 233472.0,
          "taker_buy_quote": 14846.3498
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0633,
          "high": 0.0634,
          "low": 0.063,
          "close": 0.063,
          "volume": 164481.0,
          "close_time": 1761508799999,
          "quote_volume": 10390.7379,
          "trades": 232,
          "taker_buy_base": 48567.0,
          "taker_buy_quote": 3071.0388
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 297329.0,
          "close_time": 1761512399999,
          "quote_volume": 18722.1777,
          "trades": 335,
          "taker_buy_base": 90463.0,
          "taker_buy_quote": 5712.3045
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0623,
          "close": 0.0628,
          "volume": 839810.0,
          "close_time": 1761515999999,
          "quote_volume": 52622.6628,
          "trades": 797,
          "taker_buy_base": 170971.0,
          "taker_buy_quote": 10719.6682
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.0629,
          "high": 0.0639,
          "low": 0.0629,
          "close": 0.0636,
          "volume": 563539.0,
          "close_time": 1761519599999,
          "quote_volume": 35758.8199,
          "trades": 451,
          "taker_buy_base": 228345.0,
          "taker_buy_quote": 14505.4847
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0637,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 862102.0,
          "close_time": 1761523199999,
          "quote_volume": 55153.0836,
          "trades": 823,
          "taker_buy_base": 531218.0,
          "taker_buy_quote": 34018.4137
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0636,
          "high": 0.0639,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 729676.0,
          "close_time": 1761526799999,
          "quote_volume": 46432.6468,
          "trades": 589,
          "taker_buy_base": 221367.0,
          "taker_buy_quote": 14090.4385
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0642,
          "volume": 823167.0,
          "close_time": 1761530399999,
          "quote_volume": 52598.7809,
          "trades": 357,
          "taker_buy_base": 539600.0,
          "taker_buy_quote": 34512.1308
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0641,
          "high": 0.067,
          "low": 0.0638,
          "close": 0.0657,
          "volume": 5057299.0,
          "close_time": 1761533999999,
          "quote_volume": 330338.7226,
          "trades": 2721,
          "taker_buy_base": 2833173.0,
          "taker_buy_quote": 185075.6735
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0658,
          "high": 0.0666,
          "low": 0.0656,
          "close": 0.0665,
          "volume": 1159633.0,
          "close_time": 1761537599999,
          "quote_volume": 76497.1385,
          "trades": 1117,
          "taker_buy_base": 589454.0,
          "taker_buy_quote": 38878.8341
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0666,
          "high": 0.0672,
          "low": 0.0659,
          "close": 0.067,
          "volume": 797244.0,
          "close_time": 1761541199999,
          "quote_volume": 53090.6876,
          "trades": 429,
          "taker_buy_base": 589763.0,
          "taker_buy_quote": 39306.0176
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0669,
          "high": 0.0679,
          "low": 0.0666,
          "close": 0.0676,
          "volume": 1403019.0,
          "close_time": 1761544799999,
          "quote_volume": 94462.4904,
          "trades": 443,
          "taker_buy_base": 698919.0,
          "taker_buy_quote": 47193.2199
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0668,
          "close": 0.0671,
          "volume": 1607249.0,
          "close_time": 1761548399999,
          "quote_volume": 108482.4239,
          "trades": 636,
          "taker_buy_base": 924164.0,
          "taker_buy_quote": 62392.7085
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.067,
          "high": 0.0673,
          "low": 0.0653,
          "close": 0.066,
          "volume": 1876207.0,
          "close_time": 1761551999999,
          "quote_volume": 124608.0203,
          "trades": 615,
          "taker_buy_base": 798384.0,
          "taker_buy_quote": 53198.6997
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 576048.0,
          "close_time": 1761555599999,
          "quote_volume": 37569.1635,
          "trades": 265,
          "taker_buy_base": 284402.0,
          "taker_buy_quote": 18565.7194
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0637,
          "close": 0.064,
          "volume": 559499.0,
          "close_time": 1761559199999,
          "quote_volume": 35991.8116,
          "trades": 231,
          "taker_buy_base": 269660.0,
          "taker_buy_quote": 17369.6315
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.064,
          "high": 0.0643,
          "low": 0.0637,
          "close": 0.0641,
          "volume": 411025.0,
          "close_time": 1761562799999,
          "quote_volume": 26344.8454,
          "trades": 172,
          "taker_buy_base": 120628.0,
          "taker_buy_quote": 7731.9271
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0641,
          "high": 0.0648,
          "low": 0.0637,
          "close": 0.0648,
          "volume": 512975.0,
          "close_time": 1761566399999,
          "quote_volume": 33047.3779,
          "trades": 219,
          "taker_buy_base": 326423.0,
          "taker_buy_quote": 21068.6886
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 1277904.0,
          "close_time": 1761569999999,
          "quote_volume": 81884.4785,
          "trades": 375,
          "taker_buy_base": 451382.0,
          "taker_buy_quote": 28963.6313
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0629,
          "close": 0.064,
          "volume": 1346306.0,
          "close_time": 1761573599999,
          "quote_volume": 85718.7751,
          "trades": 428,
          "taker_buy_base": 691643.0,
          "taker_buy_quote": 44083.1497
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0629,
          "close": 0.063,
          "volume": 794970.0,
          "close_time": 1761577199999,
          "quote_volume": 50399.3281,
          "trades": 259,
          "taker_buy_base": 278931.0,
          "taker_buy_quote": 17697.8387
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0631,
          "high": 0.0635,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 687103.0,
          "close_time": 1761580799999,
          "quote_volume": 43376.9168,
          "trades": 281,
          "taker_buy_base": 334211.0,
          "taker_buy_quote": 21103.1636
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.063,
          "high": 0.0647,
          "low": 0.063,
          "close": 0.0647,
          "volume": 855514.0,
          "close_time": 1761584399999,
          "quote_volume": 54771.8924,
          "trades": 273,
          "taker_buy_base": 606204.0,
          "taker_buy_quote": 38865.0382
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0646,
          "high": 0.0656,
          "low": 0.0644,
          "close": 0.0656,
          "volume": 468981.0,
          "close_time": 1761587999999,
          "quote_volume": 30522.4042,
          "trades": 221,
          "taker_buy_base": 280411.0,
          "taker_buy_quote": 18246.7037
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 941435.0,
          "close_time": 1761591599999,
          "quote_volume": 61225.9981,
          "trades": 304,
          "taker_buy_base": 403025.0,
          "taker_buy_quote": 26246.2586
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0649,
          "high": 0.0649,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 1434900.0,
          "close_time": 1761595199999,
          "quote_volume": 92663.3621,
          "trades": 288,
          "taker_buy_base": 933025.0,
          "taker_buy_quote": 60293.1179
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 589280.0,
          "close_time": 1761598799999,
          "quote_volume": 37583.0257,
          "trades": 212,
          "taker_buy_base": 210262.0,
          "taker_buy_quote": 13391.3855
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 681496.0,
          "close_time": 1761602399999,
          "quote_volume": 43255.6312,
          "trades": 287,
          "taker_buy_base": 189631.0,
          "taker_buy_quote": 12045.2611
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.063,
          "high": 0.0635,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 333939.0,
          "close_time": 1761605999999,
          "quote_volume": 21005.2345,
          "trades": 181,
          "taker_buy_base": 199262.0,
          "taker_buy_quote": 12528.797
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 151622.0,
          "close_time": 1761609599999,
          "quote_volume": 9480.5231,
          "trades": 89,
          "taker_buy_base": 69872.0,
          "taker_buy_quote": 4370.0383
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0626,
          "high": 0.0628,
          "low": 0.0614,
          "close": 0.0623,
          "volume": 669361.0,
          "close_time": 1761613199999,
          "quote_volume": 41530.8362,
          "trades": 339,
          "taker_buy_base": 302690.0,
          "taker_buy_quote": 18813.1615
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.062,
          "close": 0.0623,
          "volume": 183524.0,
          "close_time": 1761616799999,
          "quote_volume": 11438.7849,
          "trades": 93,
          "taker_buy_base": 90657.0,
          "taker_buy_quote": 5650.2362
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 5439054.0,
          "close_time": 1761620399999,
          "quote_volume": 329527.6616,
          "trades": 1508,
          "taker_buy_base": 1243440.0,
          "taker_buy_quote": 75173.3293
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.0601,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0601,
          "volume": 683508.0,
          "close_time": 1761623999999,
          "quote_volume": 41101.4071,
          "trades": 256,
          "taker_buy_base": 341145.0,
          "taker_buy_quote": 20532.855
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.06,
          "high": 0.0606,
          "low": 0.06,
          "close": 0.0603,
          "volume": 875272.0,
          "close_time": 1761627599999,
          "quote_volume": 52764.2191,
          "trades": 335,
          "taker_buy_base": 459384.0,
          "taker_buy_quote": 27693.5088
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0594,
          "close": 0.0597,
          "volume": 1627060.0,
          "close_time": 1761631199999,
          "quote_volume": 97920.093,
          "trades": 806,
          "taker_buy_base": 580114.0,
          "taker_buy_quote": 34938.3169
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0597,
          "high": 0.0611,
          "low": 0.0596,
          "close": 0.061,
          "volume": 1098790.0,
          "close_time": 1761634799999,
          "quote_volume": 66197.1483,
          "trades": 573,
          "taker_buy_base": 709459.0,
          "taker_buy_quote": 42751.7198
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0611,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 268581.0,
          "close_time": 1761638399999,
          "quote_volume": 16385.4828,
          "trades": 357,
          "taker_buy_base": 82976.0,
          "taker_buy_quote": 5062.074
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0605,
          "high": 0.0616,
          "low": 0.0603,
          "close": 0.0614,
          "volume": 622332.0,
          "close_time": 1761641999999,
          "quote_volume": 37933.633,
          "trades": 560,
          "taker_buy_base": 391231.0,
          "taker_buy_quote": 23854.0681
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 781359.0,
          "close_time": 1761645599999,
          "quote_volume": 47982.0066,
          "trades": 656,
          "taker_buy_base": 431321.0,
          "taker_buy_quote": 26544.3375
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.0616,
          "high": 0.0635,
          "low": 0.0612,
          "close": 0.0621,
          "volume": 2721696.0,
          "close_time": 1761649199999,
          "quote_volume": 170222.3535,
          "trades": 2751,
          "taker_buy_base": 1433262.0,
          "taker_buy_quote": 89606.5318
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0622,
          "high": 0.0624,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 697520.0,
          "close_time": 1761652799999,
          "quote_volume": 43299.2175,
          "trades": 810,
          "taker_buy_base": 262369.0,
          "taker_buy_quote": 16297.4836
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0617,
          "high": 0.0623,
          "low": 0.0614,
          "close": 0.0622,
          "volume": 817048.0,
          "close_time": 1761656399999,
          "quote_volume": 50517.0347,
          "trades": 811,
          "taker_buy_base": 443784.0,
          "taker_buy_quote": 27457.4883
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0621,
          "high": 0.0629,
          "low": 0.0621,
          "close": 0.0627,
          "volume": 608145.0,
          "close_time": 1761659999999,
          "quote_volume": 38038.865,
          "trades": 638,
          "taker_buy_base": 227937.0,
          "taker_buy_quote": 14274.2459
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0605,
          "close": 0.0615,
          "volume": 772713.0,
          "close_time": 1761663599999,
          "quote_volume": 47579.9657,
          "trades": 762,
          "taker_buy_base": 314554.0,
          "taker_buy_quote": 19378.423
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 452253.0,
          "close_time": 1761667199999,
          "quote_volume": 27765.627,
          "trades": 456,
          "taker_buy_base": 217086.0,
          "taker_buy_quote": 13332.9995
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0612,
          "high": 0.062,
          "low": 0.0608,
          "close": 0.0618,
          "volume": 816858.0,
          "close_time": 1761670799999,
          "quote_volume": 50105.5145,
          "trades": 866,
          "taker_buy_base": 414349.0,
          "taker_buy_quote": 25477.0375
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 787313.0,
          "close_time": 1761674399999,
          "quote_volume": 48556.5992,
          "trades": 923,
          "taker_buy_base": 266310.0,
          "taker_buy_quote": 16425.3036
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0615,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0612,
          "volume": 1905243.0,
          "close_time": 1761677999999,
          "quote_volume": 117101.3409,
          "trades": 1528,
          "taker_buy_base": 588742.0,
          "taker_buy_quote": 36245.4259
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0612,
          "high": 0.0613,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 1721688.0,
          "close_time": 1761681599999,
          "quote_volume": 103734.5291,
          "trades": 1363,
          "taker_buy_base": 799550.0,
          "taker_buy_quote": 48188.7745
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0574,
          "close": 0.0582,
          "volume": 3829675.0,
          "close_time": 1761685199999,
          "quote_volume": 223450.7005,
          "trades": 1111,
          "taker_buy_base": 2131809.0,
          "taker_buy_quote": 124454.5764
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0574,
          "close": 0.0582,
          "volume": 1202467.0,
          "close_time": 1761688799999,
          "quote_volume": 69702.1752,
          "trades": 667,
          "taker_buy_base": 419927.0,
          "taker_buy_quote": 24346.7503
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0583,
          "high": 0.059,
          "low": 0.058,
          "close": 0.059,
          "volume": 1639335.0,
          "close_time": 1761692399999,
          "quote_volume": 95652.2487,
          "trades": 656,
          "taker_buy_base": 945200.0,
          "taker_buy_quote": 55177.8903
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 177635.0,
          "close_time": 1761695999999,
          "quote_volume": 10433.7562,
          "trades": 189,
          "taker_buy_base": 68520.0,
          "taker_buy_quote": 4027.3121
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0585,
          "high": 0.0594,
          "low": 0.0584,
          "close": 0.0589,
          "volume": 444528.0,
          "close_time": 1761699599999,
          "quote_volume": 26230.8935,
          "trades": 406,
          "taker_buy_base": 318709.0,
          "taker_buy_quote": 18812.1874
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0587,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 120775.0,
          "close_time": 1761703199999,
          "quote_volume": 7109.0981,
          "trades": 121,
          "taker_buy_base": 49235.0,
          "taker_buy_quote": 2899.625
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.059,
          "volume": 74177.0,
          "close_time": 1761706799999,
          "quote_volume": 4371.886,
          "trades": 72,
          "taker_buy_base": 41991.0,
          "taker_buy_quote": 2475.522
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 339808.0,
          "close_time": 1761710399999,
          "quote_volume": 20017.1981,
          "trades": 259,
          "taker_buy_base": 237328.0,
          "taker_buy_quote": 13987.7959
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0593,
          "volume": 248418.0,
          "close_time": 1761713999999,
          "quote_volume": 14701.7236,
          "trades": 319,
          "taker_buy_base": 139913.0,
          "taker_buy_quote": 8277.1044
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.059,
          "volume": 753823.0,
          "close_time": 1761717599999,
          "quote_volume": 44499.932,
          "trades": 685,
          "taker_buy_base": 223109.0,
          "taker_buy_quote": 13198.906
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.059,
          "high": 0.0594,
          "low": 0.0588,
          "close": 0.0594,
          "volume": 408774.0,
          "close_time": 1761721199999,
          "quote_volume": 24148.6384,
          "trades": 330,
          "taker_buy_base": 239706.0,
          "taker_buy_quote": 14172.3018
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0589,
          "close": 0.0592,
          "volume": 386581.0,
          "close_time": 1761724799999,
          "quote_volume": 22934.0465,
          "trades": 226,
          "taker_buy_base": 127271.0,
          "taker_buy_quote": 7544.2217
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 494909.0,
          "close_time": 1761728399999,
          "quote_volume": 29044.205,
          "trades": 304,
          "taker_buy_base": 129613.0,
          "taker_buy_quote": 7610.374
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 162513.0,
          "close_time": 1761731999999,
          "quote_volume": 9532.6288,
          "trades": 235,
          "taker_buy_base": 56669.0,
          "taker_buy_quote": 3323.9118
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0586,
          "high": 0.0595,
          "low": 0.0586,
          "close": 0.059,
          "volume": 390627.0,
          "close_time": 1761735599999,
          "quote_volume": 23082.7093,
          "trades": 346,
          "taker_buy_base": 142487.0,
          "taker_buy_quote": 8408.815
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.059,
          "high": 0.0603,
          "low": 0.0588,
          "close": 0.06,
          "volume": 1842472.0,
          "close_time": 1761739199999,
          "quote_volume": 110063.1095,
          "trades": 939,
          "taker_buy_base": 1249267.0,
          "taker_buy_quote": 74631.7763
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.06,
          "volume": 652529.0,
          "close_time": 1761742799999,
          "quote_volume": 39077.6156,
          "trades": 632,
          "taker_buy_base": 324080.0,
          "taker_buy_quote": 19428.4703
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 918241.0,
          "close_time": 1761746399999,
          "quote_volume": 55020.5176,
          "trades": 597,
          "taker_buy_base": 374527.0,
          "taker_buy_quote": 22459.543
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 556383.0,
          "close_time": 1761749999999,
          "quote_volume": 33181.2331,
          "trades": 645,
          "taker_buy_base": 269802.0,
          "taker_buy_quote": 16104.5066
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0594,
          "high": 0.0595,
          "low": 0.0578,
          "close": 0.0583,
          "volume": 1543082.0,
          "close_time": 1761753599999,
          "quote_volume": 90233.3571,
          "trades": 901,
          "taker_buy_base": 577810.0,
          "taker_buy_quote": 33749.3216
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0582,
          "high": 0.0586,
          "low": 0.0576,
          "close": 0.058,
          "volume": 857890.0,
          "close_time": 1761757199999,
          "quote_volume": 49842.3113,
          "trades": 734,
          "taker_buy_base": 416400.0,
          "taker_buy_quote": 24205.4344
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.0579,
          "high": 0.0597,
          "low": 0.0579,
          "close": 0.0597,
          "volume": 748574.0,
          "close_time": 1761760799999,
          "quote_volume": 43905.5603,
          "trades": 477,
          "taker_buy_base": 428927.0,
          "taker_buy_quote": 25164.0942
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0597,
          "high": 0.0601,
          "low": 0.0565,
          "close": 0.0587,
          "volume": 4617106.0,
          "close_time": 1761764399999,
          "quote_volume": 268813.7517,
          "trades": 3856,
          "taker_buy_base": 2258451.0,
          "taker_buy_quote": 131695.7984
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.0588,
          "high": 0.0598,
          "low": 0.0586,
          "close": 0.0597,
          "volume": 826216.0,
          "close_time": 1761767999999,
          "quote_volume": 48863.8626,
          "trades": 892,
          "taker_buy_base": 536795.0,
          "taker_buy_quote": 31776.3738
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0597,
          "high": 0.0606,
          "low": 0.0593,
          "close": 0.0605,
          "volume": 947941.0,
          "close_time": 1761771599999,
          "quote_volume": 56815.2142,
          "trades": 707,
          "taker_buy_base": 525653.0,
          "taker_buy_quote": 31555.2256
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 153552.0,
          "close_time": 1761775199999,
          "quote_volume": 9251.1785,
          "trades": 233,
          "taker_buy_base": 44565.0,
          "taker_buy_quote": 2686.8901
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0601,
          "high": 0.0602,
          "low": 0.0597,
          "close": 0.0599,
          "volume": 341465.0,
          "close_time": 1761778799999,
          "quote_volume": 20454.4631,
          "trades": 203,
          "taker_buy_base": 112773.0,
          "taker_buy_quote": 6750.1987
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0583,
          "close": 0.0586,
          "volume": 297224.0,
          "close_time": 1761782399999,
          "quote_volume": 17504.1053,
          "trades": 551,
          "taker_buy_base": 129579.0,
          "taker_buy_quote": 7611.2545
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0586,
          "high": 0.059,
          "low": 0.0581,
          "close": 0.059,
          "volume": 406385.0,
          "close_time": 1761785999999,
          "quote_volume": 23739.0453,
          "trades": 420,
          "taker_buy_base": 171974.0,
          "taker_buy_quote": 10070.8465
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0585,
          "close": 0.0588,
          "volume": 128849.0,
          "close_time": 1761789599999,
          "quote_volume": 7576.9054,
          "trades": 243,
          "taker_buy_base": 83564.0,
          "taker_buy_quote": 4914.546
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0587,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.0592,
          "volume": 277293.0,
          "close_time": 1761793199999,
          "quote_volume": 16396.4728,
          "trades": 247,
          "taker_buy_base": 150589.0,
          "taker_buy_quote": 8903.8757
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 403339.0,
          "close_time": 1761796799999,
          "quote_volume": 23710.1914,
          "trades": 330,
          "taker_buy_base": 233825.0,
          "taker_buy_quote": 13738.9496
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0561,
          "close": 0.0568,
          "volume": 1688731.0,
          "close_time": 1761800399999,
          "quote_volume": 96230.7121,
          "trades": 1173,
          "taker_buy_base": 875094.0,
          "taker_buy_quote": 49847.4086
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.0566,
          "high": 0.0579,
          "low": 0.0562,
          "close": 0.0577,
          "volume": 875211.0,
          "close_time": 1761803999999,
          "quote_volume": 49789.0865,
          "trades": 553,
          "taker_buy_base": 566882.0,
          "taker_buy_quote": 32240.0042
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.057,
          "close": 0.0576,
          "volume": 434209.0,
          "close_time": 1761807599999,
          "quote_volume": 24997.5745,
          "trades": 273,
          "taker_buy_base": 249598.0,
          "taker_buy_quote": 14392.5973
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0576,
          "high": 0.0583,
          "low": 0.0575,
          "close": 0.0579,
          "volume": 368274.0,
          "close_time": 1761811199999,
          "quote_volume": 21360.376,
          "trades": 217,
          "taker_buy_base": 140650.0,
          "taker_buy_quote": 8163.6671
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0569,
          "close": 0.0571,
          "volume": 726777.0,
          "close_time": 1761814799999,
          "quote_volume": 41640.3385,
          "trades": 431,
          "taker_buy_base": 241723.0,
          "taker_buy_quote": 13854.1114
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.057,
          "high": 0.0571,
          "low": 0.0562,
          "close": 0.0564,
          "volume": 321319.0,
          "close_time": 1761818399999,
          "quote_volume": 18169.7642,
          "trades": 231,
          "taker_buy_base": 148604.0,
          "taker_buy_quote": 8411.4568
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0562,
          "high": 0.0564,
          "low": 0.0556,
          "close": 0.0558,
          "volume": 945177.0,
          "close_time": 1761821999999,
          "quote_volume": 52899.6153,
          "trades": 517,
          "taker_buy_base": 403629.0,
          "taker_buy_quote": 22599.6721
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0557,
          "high": 0.0564,
          "low": 0.0557,
          "close": 0.0561,
          "volume": 699401.0,
          "close_time": 1761825599999,
          "quote_volume": 39194.7049,
          "trades": 323,
          "taker_buy_base": 374880.0,
          "taker_buy_quote": 21009.5815
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0545,
          "close": 0.0554,
          "volume": 1871859.0,
          "close_time": 1761829199999,
          "quote_volume": 103222.3538,
          "trades": 623,
          "taker_buy_base": 851846.0,
          "taker_buy_quote": 47033.0473
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 1617807.0,
          "close_time": 1761832799999,
          "quote_volume": 88216.2295,
          "trades": 533,
          "taker_buy_base": 771205.0,
          "taker_buy_quote": 42116.2898
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0536,
          "close": 0.054,
          "volume": 1674695.0,
          "close_time": 1761836399999,
          "quote_volume": 90425.1149,
          "trades": 561,
          "taker_buy_base": 741704.0,
          "taker_buy_quote": 40081.7126
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 989854.0,
          "close_time": 1761839999999,
          "quote_volume": 52680.1777,
          "trades": 389,
          "taker_buy_base": 564106.0,
          "taker_buy_quote": 30051.0072
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0531,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.0532,
          "volume": 951601.0,
          "close_time": 1761843599999,
          "quote_volume": 50604.3109,
          "trades": 341,
          "taker_buy_base": 488584.0,
          "taker_buy_quote": 25999.3557
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0517,
          "close": 0.053,
          "volume": 1048403.0,
          "close_time": 1761847199999,
          "quote_volume": 55005.9664,
          "trades": 474,
          "taker_buy_base": 545200.0,
          "taker_buy_quote": 28622.4942
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0529,
          "high": 0.0535,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 451620.0,
          "close_time": 1761850799999,
          "quote_volume": 23917.619,
          "trades": 183,
          "taker_buy_base": 302110.0,
          "taker_buy_quote": 15984.2426
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0529,
          "high": 0.0532,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 527777.0,
          "close_time": 1761854399999,
          "quote_volume": 27874.9486,
          "trades": 208,
          "taker_buy_base": 291874.0,
          "taker_buy_quote": 15421.234
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.0533,
          "volume": 752997.0,
          "close_time": 1761857999999,
          "quote_volume": 39900.3997,
          "trades": 255,
          "taker_buy_base": 294804.0,
          "taker_buy_quote": 15643.5582
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0533,
          "high": 0.054,
          "low": 0.053,
          "close": 0.0537,
          "volume": 573111.0,
          "close_time": 1761861599999,
          "quote_volume": 30638.1787,
          "trades": 235,
          "taker_buy_base": 184926.0,
          "taker_buy_quote": 9887.2959
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 276825.0,
          "close_time": 1761865199999,
          "quote_volume": 14892.2342,
          "trades": 118,
          "taker_buy_base": 136011.0,
          "taker_buy_quote": 7317.4867
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0543,
          "volume": 278302.0,
          "close_time": 1761868799999,
          "quote_volume": 15000.3281,
          "trades": 164,
          "taker_buy_base": 102573.0,
          "taker_buy_quote": 5531.6125
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0549,
          "volume": 549677.0,
          "close_time": 1761872399999,
          "quote_volume": 29990.4014,
          "trades": 442,
          "taker_buy_base": 342743.0,
          "taker_buy_quote": 18717.7656
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0549,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 229276.0,
          "close_time": 1761875999999,
          "quote_volume": 12635.0121,
          "trades": 177,
          "taker_buy_base": 122031.0,
          "taker_buy_quote": 6728.3849
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0552,
          "volume": 496038.0,
          "close_time": 1761879599999,
          "quote_volume": 27349.1872,
          "trades": 128,
          "taker_buy_base": 328117.0,
          "taker_buy_quote": 18087.1735
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 1022936.0,
          "close_time": 1761883199999,
          "quote_volume": 56227.9611,
          "trades": 199,
          "taker_buy_base": 349487.0,
          "taker_buy_quote": 19195.4235
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0549,
          "high": 0.0555,
          "low": 0.0548,
          "close": 0.0554,
          "volume": 306230.0,
          "close_time": 1761886799999,
          "quote_volume": 16936.4181,
          "trades": 158,
          "taker_buy_base": 204941.0,
          "taker_buy_quote": 11336.0647
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0551,
          "volume": 139094.0,
          "close_time": 1761890399999,
          "quote_volume": 7682.9952,
          "trades": 84,
          "taker_buy_base": 44642.0,
          "taker_buy_quote": 2464.994
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 109822.0,
          "close_time": 1761893999999,
          "quote_volume": 6006.8835,
          "trades": 60,
          "taker_buy_base": 44127.0,
          "taker_buy_quote": 2413.4072
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 277262.0,
          "close_time": 1761897599999,
          "quote_volume": 15189.1849,
          "trades": 152,
          "taker_buy_base": 155906.0,
          "taker_buy_quote": 8542.9502
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 798002.0,
          "close_time": 1761901199999,
          "quote_volume": 43692.2203,
          "trades": 347,
          "taker_buy_base": 524849.0,
          "taker_buy_quote": 28757.0176
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 180686.0,
          "close_time": 1761904799999,
          "quote_volume": 9903.3059,
          "trades": 115,
          "taker_buy_base": 112616.0,
          "taker_buy_quote": 6177.1622
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 80368.0,
          "close_time": 1761908399999,
          "quote_volume": 4409.8642,
          "trades": 57,
          "taker_buy_base": 18268.0,
          "taker_buy_quote": 1002.7636
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0547,
          "high": 0.0555,
          "low": 0.0544,
          "close": 0.0555,
          "volume": 177930.0,
          "close_time": 1761911999999,
          "quote_volume": 9746.7336,
          "trades": 156,
          "taker_buy_base": 103013.0,
          "taker_buy_quote": 5654.7304
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0552,
          "volume": 370413.0,
          "close_time": 1761915599999,
          "quote_volume": 20536.9402,
          "trades": 134,
          "taker_buy_base": 125556.0,
          "taker_buy_quote": 6966.9206
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 728675.0,
          "close_time": 1761919199999,
          "quote_volume": 40146.1122,
          "trades": 322,
          "taker_buy_base": 380462.0,
          "taker_buy_quote": 20973.4877
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.0553,
          "high": 0.0558,
          "low": 0.055,
          "close": 0.0557,
          "volume": 845660.0,
          "close_time": 1761922799999,
          "quote_volume": 46735.7695,
          "trades": 288,
          "taker_buy_base": 491684.0,
          "taker_buy_quote": 27165.2589
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0556,
          "high": 0.056,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 562649.0,
          "close_time": 1761926399999,
          "quote_volume": 31291.3483,
          "trades": 242,
          "taker_buy_base": 249704.0,
          "taker_buy_quote": 13906.5728
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 551674.0,
          "close_time": 1761929999999,
          "quote_volume": 30184.4873,
          "trades": 230,
          "taker_buy_base": 179165.0,
          "taker_buy_quote": 9805.1138
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 364529.0,
          "close_time": 1761933599999,
          "quote_volume": 19676.7888,
          "trades": 179,
          "taker_buy_base": 116892.0,
          "taker_buy_quote": 6311.9254
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0541,
          "high": 0.0547,
          "low": 0.0538,
          "close": 0.0545,
          "volume": 525954.0,
          "close_time": 1761937199999,
          "quote_volume": 28556.3767,
          "trades": 156,
          "taker_buy_base": 320216.0,
          "taker_buy_quote": 17394.0613
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0545,
          "high": 0.0555,
          "low": 0.0542,
          "close": 0.0554,
          "volume": 446352.0,
          "close_time": 1761940799999,
          "quote_volume": 24376.071,
          "trades": 193,
          "taker_buy_base": 156443.0,
          "taker_buy_quote": 8584.1041
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 197069.0,
          "close_time": 1761944399999,
          "quote_volume": 10867.6929,
          "trades": 119,
          "taker_buy_base": 109239.0,
          "taker_buy_quote": 6019.17
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 218906.0,
          "close_time": 1761947999999,
          "quote_volume": 11950.5129,
          "trades": 137,
          "taker_buy_base": 46228.0,
          "taker_buy_quote": 2526.0286
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 132057.0,
          "close_time": 1761951599999,
          "quote_volume": 7210.3893,
          "trades": 136,
          "taker_buy_base": 67032.0,
          "taker_buy_quote": 3664.371
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 8836.0,
          "close_time": 1761955199999,
          "quote_volume": 483.1342,
          "trades": 13,
          "taker_buy_base": 6886.0,
          "taker_buy_quote": 376.6642
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0546,
          "high": 0.0549,
          "low": 0.0543,
          "close": 0.0549,
          "volume": 325750.0,
          "close_time": 1761958799999,
          "quote_volume": 17773.3057,
          "trades": 107,
          "taker_buy_base": 158009.0,
          "taker_buy_quote": 8630.1338
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 152652.0,
          "close_time": 1761962399999,
          "quote_volume": 8365.2985,
          "trades": 169,
          "taker_buy_base": 35900.0,
          "taker_buy_quote": 1965.801
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0544,
          "high": 0.0549,
          "low": 0.054,
          "close": 0.0549,
          "volume": 193127.0,
          "close_time": 1761965999999,
          "quote_volume": 10520.8345,
          "trades": 93,
          "taker_buy_base": 130063.0,
          "taker_buy_quote": 7104.6794
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.055,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0557,
          "volume": 329872.0,
          "close_time": 1761969599999,
          "quote_volume": 18262.8369,
          "trades": 108,
          "taker_buy_base": 171422.0,
          "taker_buy_quote": 9488.9108
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 279106.0,
          "close_time": 1761973199999,
          "quote_volume": 15430.9463,
          "trades": 146,
          "taker_buy_base": 194549.0,
          "taker_buy_quote": 10760.3462
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.0551,
          "volume": 118036.0,
          "close_time": 1761976799999,
          "quote_volume": 6510.6785,
          "trades": 81,
          "taker_buy_base": 43592.0,
          "taker_buy_quote": 2405.9068
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 422848.0,
          "close_time": 1761980399999,
          "quote_volume": 23233.9191,
          "trades": 86,
          "taker_buy_base": 335486.0,
          "taker_buy_quote": 18436.3471
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.0552,
          "high": 0.0559,
          "low": 0.055,
          "close": 0.0559,
          "volume": 513409.0,
          "close_time": 1761983999999,
          "quote_volume": 28553.0318,
          "trades": 129,
          "taker_buy_base": 271746.0,
          "taker_buy_quote": 15122.1703
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0559,
          "high": 0.0573,
          "low": 0.0556,
          "close": 0.0573,
          "volume": 2522538.0,
          "close_time": 1761987599999,
          "quote_volume": 142868.4136,
          "trades": 806,
          "taker_buy_base": 1102508.0,
          "taker_buy_quote": 62381.1914
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0565,
          "close": 0.0568,
          "volume": 1139991.0,
          "close_time": 1761991199999,
          "quote_volume": 64768.4479,
          "trades": 382,
          "taker_buy_base": 714653.0,
          "taker_buy_quote": 40613.904
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0567,
          "high": 0.0568,
          "low": 0.0562,
          "close": 0.0564,
          "volume": 335564.0,
          "close_time": 1761994799999,
          "quote_volume": 18954.1754,
          "trades": 163,
          "taker_buy_base": 131162.0,
          "taker_buy_quote": 7414.7333
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0563,
          "high": 0.0569,
          "low": 0.0562,
          "close": 0.0564,
          "volume": 347276.0,
          "close_time": 1761998399999,
          "quote_volume": 19642.2329,
          "trades": 124,
          "taker_buy_base": 169141.0,
          "taker_buy_quote": 9571.6826
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 159485.0,
          "close_time": 1762001999999,
          "quote_volume": 9013.0394,
          "trades": 95,
          "taker_buy_base": 74825.0,
          "taker_buy_quote": 4233.1477
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0566,
          "high": 0.0569,
          "low": 0.056,
          "close": 0.0563,
          "volume": 670339.0,
          "close_time": 1762005599999,
          "quote_volume": 37747.7957,
          "trades": 189,
          "taker_buy_base": 241647.0,
          "taker_buy_quote": 13645.1506
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.0555,
          "close": 0.0562,
          "volume": 457074.0,
          "close_time": 1762009199999,
          "quote_volume": 25587.4062,
          "trades": 172,
          "taker_buy_base": 271437.0,
          "taker_buy_quote": 15209.4821
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0561,
          "high": 0.0567,
          "low": 0.056,
          "close": 0.0566,
          "volume": 206854.0,
          "close_time": 1762012799999,
          "quote_volume": 11675.8867,
          "trades": 88,
          "taker_buy_base": 110960.0,
          "taker_buy_quote": 6268.2866
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0565,
          "high": 0.0574,
          "low": 0.0564,
          "close": 0.057,
          "volume": 350583.0,
          "close_time": 1762016399999,
          "quote_volume": 20027.7341,
          "trades": 134,
          "taker_buy_base": 238020.0,
          "taker_buy_quote": 13595.5454
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.057,
          "high": 0.0571,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 376921.0,
          "close_time": 1762019999999,
          "quote_volume": 21413.1448,
          "trades": 99,
          "taker_buy_base": 158322.0,
          "taker_buy_quote": 8992.3642
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0571,
          "volume": 87270.0,
          "close_time": 1762023599999,
          "quote_volume": 4977.5033,
          "trades": 49,
          "taker_buy_base": 36397.0,
          "taker_buy_quote": 2075.3964
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0569,
          "close": 0.0574,
          "volume": 358896.0,
          "close_time": 1762027199999,
          "quote_volume": 20453.3467,
          "trades": 95,
          "taker_buy_base": 46758.0,
          "taker_buy_quote": 2674.2459
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0574,
          "high": 0.0582,
          "low": 0.0573,
          "close": 0.0578,
          "volume": 575253.0,
          "close_time": 1762030799999,
          "quote_volume": 33204.8182,
          "trades": 180,
          "taker_buy_base": 421885.0,
          "taker_buy_quote": 24365.0559
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0577,
          "high": 0.0583,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 894296.0,
          "close_time": 1762034399999,
          "quote_volume": 51640.9016,
          "trades": 192,
          "taker_buy_base": 216351.0,
          "taker_buy_quote": 12549.2507
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.0572,
          "high": 0.0575,
          "low": 0.057,
          "close": 0.0573,
          "volume": 297434.0,
          "close_time": 1762037999999,
          "quote_volume": 17027.8404,
          "trades": 139,
          "taker_buy_base": 212681.0,
          "taker_buy_quote": 12178.4605
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0573,
          "high": 0.0587,
          "low": 0.0573,
          "close": 0.0585,
          "volume": 2133309.0,
          "close_time": 1762041599999,
          "quote_volume": 123501.404,
          "trades": 453,
          "taker_buy_base": 1456157.0,
          "taker_buy_quote": 84401.6855
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 619673.0,
          "close_time": 1762045199999,
          "quote_volume": 36093.7437,
          "trades": 241,
          "taker_buy_base": 232978.0,
          "taker_buy_quote": 13572.2826
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 948043.0,
          "close_time": 1762048799999,
          "quote_volume": 54905.6647,
          "trades": 179,
          "taker_buy_base": 157167.0,
          "taker_buy_quote": 9109.3005
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0573,
          "close": 0.0573,
          "volume": 144208.0,
          "close_time": 1762052399999,
          "quote_volume": 8293.9344,
          "trades": 91,
          "taker_buy_base": 71702.0,
          "taker_buy_quote": 4129.9888
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.057,
          "close": 0.0572,
          "volume": 184810.0,
          "close_time": 1762055999999,
          "quote_volume": 10557.7416,
          "trades": 489,
          "taker_buy_base": 140532.0,
          "taker_buy_quote": 8030.8468
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0572,
          "high": 0.0588,
          "low": 0.0571,
          "close": 0.0587,
          "volume": 900454.0,
          "close_time": 1762059599999,
          "quote_volume": 52195.9744,
          "trades": 1143,
          "taker_buy_base": 652684.0,
          "taker_buy_quote": 37793.8223
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0587,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.059,
          "volume": 796962.0,
          "close_time": 1762063199999,
          "quote_volume": 46751.4076,
          "trades": 477,
          "taker_buy_base": 537964.0,
          "taker_buy_quote": 31568.3821
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0586,
          "close": 0.0596,
          "volume": 2850916.0,
          "close_time": 1762066799999,
          "quote_volume": 169303.6552,
          "trades": 916,
          "taker_buy_base": 1962327.0,
          "taker_buy_quote": 116592.3919
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.0595,
          "high": 0.061,
          "low": 0.0595,
          "close": 0.0604,
          "volume": 1705305.0,
          "close_time": 1762070399999,
          "quote_volume": 103129.9824,
          "trades": 913,
          "taker_buy_base": 987892.0,
          "taker_buy_quote": 59760.1295
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0605,
          "high": 0.0617,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 3947040.0,
          "close_time": 1762073999999,
          "quote_volume": 240371.7941,
          "trades": 964,
          "taker_buy_base": 1709949.0,
          "taker_buy_quote": 104113.32
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 1299136.0,
          "close_time": 1762077599999,
          "quote_volume": 77918.7259,
          "trades": 565,
          "taker_buy_base": 685560.0,
          "taker_buy_quote": 41146.6027
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 1521178.0,
          "close_time": 1762081199999,
          "quote_volume": 90681.8642,
          "trades": 321,
          "taker_buy_base": 1056669.0,
          "taker_buy_quote": 63056.8854
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0597,
          "high": 0.06,
          "low": 0.0593,
          "close": 0.06,
          "volume": 649724.0,
          "close_time": 1762084799999,
          "quote_volume": 38776.0081,
          "trades": 240,
          "taker_buy_base": 349150.0,
          "taker_buy_quote": 20835.5164
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.06,
          "high": 0.0625,
          "low": 0.0596,
          "close": 0.0618,
          "volume": 5522123.0,
          "close_time": 1762088399999,
          "quote_volume": 338753.8712,
          "trades": 1342,
          "taker_buy_base": 3200158.0,
          "taker_buy_quote": 196069.0667
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0618,
          "high": 0.0662,
          "low": 0.0613,
          "close": 0.0622,
          "volume": 21637284.0,
          "close_time": 1762091999999,
          "quote_volume": 1383406.1907,
          "trades": 9930,
          "taker_buy_base": 10721484.0,
          "taker_buy_quote": 686432.9481
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0621,
          "high": 0.0629,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 8133699.0,
          "close_time": 1762095599999,
          "quote_volume": 493883.9692,
          "trades": 3639,
          "taker_buy_base": 3901744.0,
          "taker_buy_quote": 236862.7842
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.057,
          "close": 0.0581,
          "volume": 5889706.0,
          "close_time": 1762099199999,
          "quote_volume": 342411.9731,
          "trades": 8911,
          "taker_buy_base": 3455498.0,
          "taker_buy_quote": 201117.6088
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0582,
          "high": 0.0621,
          "low": 0.058,
          "close": 0.0608,
          "volume": 7801379.0,
          "close_time": 1762102799999,
          "quote_volume": 465765.4715,
          "trades": 9658,
          "taker_buy_base": 5782259.0,
          "taker_buy_quote": 344734.6776
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0594,
          "close": 0.06,
          "volume": 4133557.0,
          "close_time": 1762106399999,
          "quote_volume": 248463.3795,
          "trades": 1488,
          "taker_buy_base": 2029441.0,
          "taker_buy_quote": 121962.8759
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.06,
          "high": 0.0611,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 3620072.0,
          "close_time": 1762109999999,
          "quote_volume": 218952.5666,
          "trades": 1051,
          "taker_buy_base": 2078465.0,
          "taker_buy_quote": 126085.5845
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.0599,
          "high": 0.0629,
          "low": 0.0588,
          "close": 0.06,
          "volume": 8325556.0,
          "close_time": 1762113599999,
          "quote_volume": 509755.8121,
          "trades": 2896,
          "taker_buy_base": 4693247.0,
          "taker_buy_quote": 286909.1466
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0601,
          "high": 0.0612,
          "low": 0.0595,
          "close": 0.0599,
          "volume": 4004086.0,
          "close_time": 1762117199999,
          "quote_volume": 241059.5026,
          "trades": 1122,
          "taker_buy_base": 1791548.0,
          "taker_buy_quote": 108054.4566
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0599,
          "high": 0.0604,
          "low": 0.0592,
          "close": 0.0602,
          "volume": 1065213.0,
          "close_time": 1762120799999,
          "quote_volume": 63903.9035,
          "trades": 607,
          "taker_buy_base": 410730.0,
          "taker_buy_quote": 24689.4477
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0601,
          "high": 0.0611,
          "low": 0.06,
          "close": 0.0611,
          "volume": 1226088.0,
          "close_time": 1762124399999,
          "quote_volume": 74386.1886,
          "trades": 2365,
          "taker_buy_base": 1005522.0,
          "taker_buy_quote": 60995.0449
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.0611,
          "high": 0.0622,
          "low": 0.0611,
          "close": 0.0616,
          "volume": 1265615.0,
          "close_time": 1762127999999,
          "quote_volume": 78176.2765,
          "trades": 499,
          "taker_buy_base": 702941.0,
          "taker_buy_quote": 43414.9776
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1741788.0,
          "close_time": 1762131599999,
          "quote_volume": 106197.0511,
          "trades": 618,
          "taker_buy_base": 439046.0,
          "taker_buy_quote": 26797.2863
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0586,
          "close": 0.059,
          "volume": 889127.0,
          "close_time": 1762135199999,
          "quote_volume": 52723.9477,
          "trades": 382,
          "taker_buy_base": 385383.0,
          "taker_buy_quote": 22855.6147
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0575,
          "close": 0.058,
          "volume": 1028821.0,
          "close_time": 1762138799999,
          "quote_volume": 59783.6994,
          "trades": 1757,
          "taker_buy_base": 450728.0,
          "taker_buy_quote": 26298.7592
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 3189406.0,
          "close_time": 1762142399999,
          "quote_volume": 181320.3948,
          "trades": 2531,
          "taker_buy_base": 976045.0,
          "taker_buy_quote": 55347.5898
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0542,
          "close": 0.0556,
          "volume": 2766790.0,
          "close_time": 1762145999999,
          "quote_volume": 151637.0549,
          "trades": 2111,
          "taker_buy_base": 1589991.0,
          "taker_buy_quote": 87256.5026
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0546,
          "close": 0.0551,
          "volume": 963690.0,
          "close_time": 1762149599999,
          "quote_volume": 53417.5618,
          "trades": 457,
          "taker_buy_base": 546997.0,
          "taker_buy_quote": 30354.4781
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0535,
          "close": 0.054,
          "volume": 1291199.0,
          "close_time": 1762153199999,
          "quote_volume": 70337.6359,
          "trades": 462,
          "taker_buy_base": 351478.0,
          "taker_buy_quote": 19156.5771
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.054,
          "high": 0.0547,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 835123.0,
          "close_time": 1762156799999,
          "quote_volume": 45304.3758,
          "trades": 589,
          "taker_buy_base": 388742.0,
          "taker_buy_quote": 21109.1094
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.054,
          "high": 0.0545,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 924184.0,
          "close_time": 1762160399999,
          "quote_volume": 49788.3279,
          "trades": 885,
          "taker_buy_base": 438058.0,
          "taker_buy_quote": 23638.5999
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.054,
          "high": 0.0549,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 869905.0,
          "close_time": 1762163999999,
          "quote_volume": 47075.7831,
          "trades": 556,
          "taker_buy_base": 434581.0,
          "taker_buy_quote": 23555.1113
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0537,
          "high": 0.0544,
          "low": 0.053,
          "close": 0.0533,
          "volume": 1168322.0,
          "close_time": 1762167599999,
          "quote_volume": 62824.8959,
          "trades": 590,
          "taker_buy_base": 536891.0,
          "taker_buy_quote": 28929.9956
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0534,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0541,
          "volume": 1095009.0,
          "close_time": 1762171199999,
          "quote_volume": 59132.0046,
          "trades": 492,
          "taker_buy_base": 752113.0,
          "taker_buy_quote": 40642.8364
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.054,
          "close": 0.0542,
          "volume": 847330.0,
          "close_time": 1762174799999,
          "quote_volume": 46044.6419,
          "trades": 339,
          "taker_buy_base": 602715.0,
          "taker_buy_quote": 32750.1839
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0542,
          "high": 0.0544,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 1581054.0,
          "close_time": 1762178399999,
          "quote_volume": 85467.02,
          "trades": 1085,
          "taker_buy_base": 683697.0,
          "taker_buy_quote": 36982.5388
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0539,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 669790.0,
          "close_time": 1762181999999,
          "quote_volume": 36284.0055,
          "trades": 765,
          "taker_buy_base": 279305.0,
          "taker_buy_quote": 15164.9571
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.04,
          "close": 0.0502,
          "volume": 13228529.0,
          "close_time": 1762185599999,
          "quote_volume": 667318.9624,
          "trades": 8479,
          "taker_buy_base": 6451506.0,
          "taker_buy_quote": 325762.7316
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0501,
          "high": 0.0515,
          "low": 0.0497,
          "close": 0.0513,
          "volume": 2854323.0,
          "close_time": 1762189199999,
          "quote_volume": 144624.2746,
          "trades": 3684,
          "taker_buy_base": 1507825.0,
          "taker_buy_quote": 76562.0291
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0512,
          "high": 0.0528,
          "low": 0.0511,
          "close": 0.0522,
          "volume": 3327143.0,
          "close_time": 1762192799999,
          "quote_volume": 173275.2125,
          "trades": 2593,
          "taker_buy_base": 1171383.0,
          "taker_buy_quote": 61005.7844
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0523,
          "high": 0.0526,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 1476367.0,
          "close_time": 1762196399999,
          "quote_volume": 77167.8776,
          "trades": 592,
          "taker_buy_base": 1130016.0,
          "taker_buy_quote": 59148.7686
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 1483197.0,
          "close_time": 1762199999999,
          "quote_volume": 75949.0384,
          "trades": 691,
          "taker_buy_base": 380673.0,
          "taker_buy_quote": 19547.4551
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0497,
          "close": 0.05,
          "volume": 836531.0,
          "close_time": 1762203599999,
          "quote_volume": 42141.9443,
          "trades": 713,
          "taker_buy_base": 383948.0,
          "taker_buy_quote": 19383.0099
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0501,
          "high": 0.0509,
          "low": 0.0495,
          "close": 0.0507,
          "volume": 1583614.0,
          "close_time": 1762207199999,
          "quote_volume": 79646.1425,
          "trades": 1027,
          "taker_buy_base": 968422.0,
          "taker_buy_quote": 48813.9722
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0498,
          "close": 0.0502,
          "volume": 760075.0,
          "close_time": 1762210799999,
          "quote_volume": 38190.409,
          "trades": 349,
          "taker_buy_base": 352747.0,
          "taker_buy_quote": 17734.2737
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0502,
          "high": 0.0513,
          "low": 0.0498,
          "close": 0.051,
          "volume": 563687.0,
          "close_time": 1762214399999,
          "quote_volume": 28523.4486,
          "trades": 377,
          "taker_buy_base": 258037.0,
          "taker_buy_quote": 13070.7361
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.051,
          "high": 0.0518,
          "low": 0.0504,
          "close": 0.0515,
          "volume": 1502933.0,
          "close_time": 1762217999999,
          "quote_volume": 77372.3444,
          "trades": 501,
          "taker_buy_base": 1147020.0,
          "taker_buy_quote": 59072.1471
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0516,
          "high": 0.0523,
          "low": 0.0511,
          "close": 0.0515,
          "volume": 2437569.0,
          "close_time": 1762221599999,
          "quote_volume": 125725.8966,
          "trades": 912,
          "taker_buy_base": 585844.0,
          "taker_buy_quote": 30247.0159
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 2638234.0,
          "close_time": 1762225199999,
          "quote_volume": 134911.0785,
          "trades": 1125,
          "taker_buy_base": 553522.0,
          "taker_buy_quote": 28320.1443
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0508,
          "high": 0.0525,
          "low": 0.0507,
          "close": 0.0525,
          "volume": 3616336.0,
          "close_time": 1762228799999,
          "quote_volume": 186886.9309,
          "trades": 1146,
          "taker_buy_base": 2934567.0,
          "taker_buy_quote": 151637.8706
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0524,
          "high": 0.0543,
          "low": 0.0522,
          "close": 0.0543,
          "volume": 4829843.0,
          "close_time": 1762232399999,
          "quote_volume": 257989.7787,
          "trades": 1674,
          "taker_buy_base": 3095567.0,
          "taker_buy_quote": 165563.8549
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0542,
          "high": 0.0551,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 2662942.0,
          "close_time": 1762235999999,
          "quote_volume": 142341.3743,
          "trades": 1351,
          "taker_buy_base": 1222842.0,
          "taker_buy_quote": 65437.3422
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0516,
          "high": 0.054,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 2265198.0,
          "close_time": 1762239599999,
          "quote_volume": 118894.9636,
          "trades": 1121,
          "taker_buy_base": 741316.0,
          "taker_buy_quote": 38971.5494
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0508,
          "close": 0.0513,
          "volume": 4689074.0,
          "close_time": 1762243199999,
          "quote_volume": 241380.0338,
          "trades": 1291,
          "taker_buy_base": 1767361.0,
          "taker_buy_quote": 91202.4944
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0512,
          "high": 0.0526,
          "low": 0.0507,
          "close": 0.0519,
          "volume": 1230122.0,
          "close_time": 1762246799999,
          "quote_volume": 63434.6132,
          "trades": 763,
          "taker_buy_base": 558960.0,
          "taker_buy_quote": 28804.2922
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0519,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 1288089.0,
          "close_time": 1762250399999,
          "quote_volume": 66855.3216,
          "trades": 603,
          "taker_buy_base": 759805.0,
          "taker_buy_quote": 39464.8817
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.052,
          "volume": 625405.0,
          "close_time": 1762253999999,
          "quote_volume": 32441.0808,
          "trades": 533,
          "taker_buy_base": 208188.0,
          "taker_buy_quote": 10809.2483
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 1816188.0,
          "close_time": 1762257599999,
          "quote_volume": 93707.3461,
          "trades": 813,
          "taker_buy_base": 810476.0,
          "taker_buy_quote": 41851.0597
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0505,
          "close": 0.0507,
          "volume": 723830.0,
          "close_time": 1762261199999,
          "quote_volume": 36765.7615,
          "trades": 506,
          "taker_buy_base": 302739.0,
          "taker_buy_quote": 15386.3813
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0507,
          "high": 0.051,
          "low": 0.0499,
          "close": 0.0504,
          "volume": 799294.0,
          "close_time": 1762264799999,
          "quote_volume": 40319.7723,
          "trades": 695,
          "taker_buy_base": 343110.0,
          "taker_buy_quote": 17319.4508
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0504,
          "high": 0.0526,
          "low": 0.05,
          "close": 0.0523,
          "volume": 1655598.0,
          "close_time": 1762268399999,
          "quote_volume": 84867.4913,
          "trades": 1053,
          "taker_buy_base": 808471.0,
          "taker_buy_quote": 41546.5759
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 2906919.0,
          "close_time": 1762271999999,
          "quote_volume": 150018.6094,
          "trades": 779,
          "taker_buy_base": 1087836.0,
          "taker_buy_quote": 56023.5779
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0507,
          "high": 0.0512,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 1244996.0,
          "close_time": 1762275599999,
          "quote_volume": 62421.5418,
          "trades": 860,
          "taker_buy_base": 375580.0,
          "taker_buy_quote": 18804.3978
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0495,
          "high": 0.0502,
          "low": 0.0481,
          "close": 0.0497,
          "volume": 1644960.0,
          "close_time": 1762279199999,
          "quote_volume": 80875.0929,
          "trades": 775,
          "taker_buy_base": 829232.0,
          "taker_buy_quote": 40922.6969
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0475,
          "close": 0.0492,
          "volume": 1965897.0,
          "close_time": 1762282799999,
          "quote_volume": 95589.8214,
          "trades": 790,
          "taker_buy_base": 1032082.0,
          "taker_buy_quote": 50325.1664
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0492,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 1334678.0,
          "close_time": 1762286399999,
          "quote_volume": 65363.7274,
          "trades": 572,
          "taker_buy_base": 750259.0,
          "taker_buy_quote": 36708.6249
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0487,
          "high": 0.0492,
          "low": 0.0457,
          "close": 0.0486,
          "volume": 4302675.0,
          "close_time": 1762289999999,
          "quote_volume": 202736.3103,
          "trades": 1672,
          "taker_buy_base": 2195220.0,
          "taker_buy_quote": 103169.3384
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0486,
          "high": 0.049,
          "low": 0.0461,
          "close": 0.0488,
          "volume": 1956718.0,
          "close_time": 1762293599999,
          "quote_volume": 92761.4343,
          "trades": 878,
          "taker_buy_base": 1048595.0,
          "taker_buy_quote": 49846.9303
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0487,
          "high": 0.0501,
          "low": 0.0484,
          "close": 0.0494,
          "volume": 754560.0,
          "close_time": 1762297199999,
          "quote_volume": 37173.8658,
          "trades": 308,
          "taker_buy_base": 409967.0,
          "taker_buy_quote": 20156.9226
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0494,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.0495,
          "volume": 841551.0,
          "close_time": 1762300799999,
          "quote_volume": 41582.8162,
          "trades": 185,
          "taker_buy_base": 425997.0,
          "taker_buy_quote": 21081.8423
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 944915.0,
          "close_time": 1762304399999,
          "quote_volume": 46368.4339,
          "trades": 234,
          "taker_buy_base": 481617.0,
          "taker_buy_quote": 23733.461
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.046,
          "close": 0.048,
          "volume": 1305580.0,
          "close_time": 1762307999999,
          "quote_volume": 61689.7513,
          "trades": 548,
          "taker_buy_base": 623411.0,
          "taker_buy_quote": 29498.5021
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0481,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0483,
          "volume": 1004433.0,
          "close_time": 1762311599999,
          "quote_volume": 48544.9885,
          "trades": 448,
          "taker_buy_base": 442266.0,
          "taker_buy_quote": 21387.7531
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0481,
          "close": 0.0482,
          "volume": 584992.0,
          "close_time": 1762315199999,
          "quote_volume": 28304.458,
          "trades": 350,
          "taker_buy_base": 218910.0,
          "taker_buy_quote": 10595.4905
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.0478,
          "close": 0.0482,
          "volume": 658888.0,
          "close_time": 1762318799999,
          "quote_volume": 31686.2849,
          "trades": 228,
          "taker_buy_base": 479803.0,
          "taker_buy_quote": 23056.8302
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0483,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0482,
          "volume": 359705.0,
          "close_time": 1762322399999,
          "quote_volume": 17371.4055,
          "trades": 190,
          "taker_buy_base": 152835.0,
          "taker_buy_quote": 7385.2423
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0478,
          "close": 0.048,
          "volume": 1481914.0,
          "close_time": 1762325999999,
          "quote_volume": 71025.088,
          "trades": 280,
          "taker_buy_base": 132977.0,
          "taker_buy_quote": 6385.5493
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 390310.0,
          "close_time": 1762329599999,
          "quote_volume": 18598.2597,
          "trades": 211,
          "taker_buy_base": 180535.0,
          "taker_buy_quote": 8606.3627
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0469,
          "close": 0.0474,
          "volume": 1969626.0,
          "close_time": 1762333199999,
          "quote_volume": 93567.4651,
          "trades": 631,
          "taker_buy_base": 1191894.0,
          "taker_buy_quote": 56618.8721
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0473,
          "high": 0.0483,
          "low": 0.0473,
          "close": 0.0481,
          "volume": 1001875.0,
          "close_time": 1762336799999,
          "quote_volume": 48035.9445,
          "trades": 289,
          "taker_buy_base": 416056.0,
          "taker_buy_quote": 19944.5846
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.048,
          "high": 0.0485,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 800140.0,
          "close_time": 1762340399999,
          "quote_volume": 38431.4036,
          "trades": 432,
          "taker_buy_base": 523276.0,
          "taker_buy_quote": 25140.0544
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0478,
          "high": 0.0489,
          "low": 0.0477,
          "close": 0.0488,
          "volume": 807690.0,
          "close_time": 1762343999999,
          "quote_volume": 39042.2175,
          "trades": 1599,
          "taker_buy_base": 556164.0,
          "taker_buy_quote": 26853.5508
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0487,
          "high": 0.0494,
          "low": 0.0485,
          "close": 0.0489,
          "volume": 940286.0,
          "close_time": 1762347599999,
          "quote_volume": 45921.9178,
          "trades": 795,
          "taker_buy_base": 550256.0,
          "taker_buy_quote": 26846.7192
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0486,
          "close": 0.0492,
          "volume": 528864.0,
          "close_time": 1762351199999,
          "quote_volume": 25920.7124,
          "trades": 241,
          "taker_buy_base": 240929.0,
          "taker_buy_quote": 11820.0482
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0485,
          "close": 0.0491,
          "volume": 763194.0,
          "close_time": 1762354799999,
          "quote_volume": 37470.857,
          "trades": 416,
          "taker_buy_base": 287621.0,
          "taker_buy_quote": 14143.4694
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.049,
          "high": 0.0498,
          "low": 0.0488,
          "close": 0.0498,
          "volume": 2760564.0,
          "close_time": 1762358399999,
          "quote_volume": 136171.4176,
          "trades": 352,
          "taker_buy_base": 919555.0,
          "taker_buy_quote": 45326.1982
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0499,
          "high": 0.0507,
          "low": 0.0492,
          "close": 0.0503,
          "volume": 1186368.0,
          "close_time": 1762361999999,
          "quote_volume": 59365.8164,
          "trades": 545,
          "taker_buy_base": 319787.0,
          "taker_buy_quote": 16000.3675
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0504,
          "high": 0.051,
          "low": 0.0503,
          "close": 0.0509,
          "volume": 694458.0,
          "close_time": 1762365599999,
          "quote_volume": 35189.4726,
          "trades": 426,
          "taker_buy_base": 350834.0,
          "taker_buy_quote": 17800.8438
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0509,
          "high": 0.0525,
          "low": 0.0509,
          "close": 0.0521,
          "volume": 4068988.0,
          "close_time": 1762369199999,
          "quote_volume": 209150.5737,
          "trades": 922,
          "taker_buy_base": 3045031.0,
          "taker_buy_quote": 156196.3059
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0522,
          "high": 0.0528,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 2840637.0,
          "close_time": 1762372799999,
          "quote_volume": 148083.4169,
          "trades": 788,
          "taker_buy_base": 1093725.0,
          "taker_buy_quote": 57141.2486
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0514,
          "high": 0.0517,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 2244524.0,
          "close_time": 1762376399999,
          "quote_volume": 114952.4424,
          "trades": 869,
          "taker_buy_base": 1075759.0,
          "taker_buy_quote": 55212.371
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.0509,
          "high": 0.0519,
          "low": 0.0507,
          "close": 0.0517,
          "volume": 1089384.0,
          "close_time": 1762379999999,
          "quote_volume": 55967.7272,
          "trades": 761,
          "taker_buy_base": 512337.0,
          "taker_buy_quote": 26350.2808
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 428466.0,
          "close_time": 1762383599999,
          "quote_volume": 22102.743,
          "trades": 261,
          "taker_buy_base": 174964.0,
          "taker_buy_quote": 9024.4377
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 516263.0,
          "close_time": 1762387199999,
          "quote_volume": 26431.9922,
          "trades": 328,
          "taker_buy_base": 225259.0,
          "taker_buy_quote": 11534.9695
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0505,
          "close": 0.0505,
          "volume": 747881.0,
          "close_time": 1762390799999,
          "quote_volume": 37954.5788,
          "trades": 378,
          "taker_buy_base": 252440.0,
          "taker_buy_quote": 12820.9771
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0493,
          "close": 0.05,
          "volume": 776261.0,
          "close_time": 1762394399999,
          "quote_volume": 38686.0316,
          "trades": 267,
          "taker_buy_base": 296335.0,
          "taker_buy_quote": 14751.11
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0499,
          "high": 0.0505,
          "low": 0.0495,
          "close": 0.0504,
          "volume": 629462.0,
          "close_time": 1762397999999,
          "quote_volume": 31491.6201,
          "trades": 175,
          "taker_buy_base": 474539.0,
          "taker_buy_quote": 23775.1466
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0504,
          "high": 0.0512,
          "low": 0.0504,
          "close": 0.0511,
          "volume": 462733.0,
          "close_time": 1762401599999,
          "quote_volume": 23520.4837,
          "trades": 229,
          "taker_buy_base": 359084.0,
          "taker_buy_quote": 18250.0342
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0514,
          "volume": 440817.0,
          "close_time": 1762405199999,
          "quote_volume": 22581.0833,
          "trades": 291,
          "taker_buy_base": 225572.0,
          "taker_buy_quote": 11559.299
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0503,
          "close": 0.0503,
          "volume": 1051185.0,
          "close_time": 1762408799999,
          "quote_volume": 53441.6456,
          "trades": 490,
          "taker_buy_base": 503926.0,
          "taker_buy_quote": 25623.2269
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0503,
          "high": 0.0509,
          "low": 0.05,
          "close": 0.0504,
          "volume": 1309258.0,
          "close_time": 1762412399999,
          "quote_volume": 65997.0115,
          "trades": 705,
          "taker_buy_base": 477230.0,
          "taker_buy_quote": 24118.1554
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0503,
          "high": 0.0512,
          "low": 0.0502,
          "close": 0.0509,
          "volume": 1272864.0,
          "close_time": 1762415999999,
          "quote_volume": 64784.1642,
          "trades": 751,
          "taker_buy_base": 544012.0,
          "taker_buy_quote": 27712.3987
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 913972.0,
          "close_time": 1762419599999,
          "quote_volume": 46654.1606,
          "trades": 457,
          "taker_buy_base": 528723.0,
          "taker_buy_quote": 26994.8762
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0509,
          "high": 0.0514,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 1111885.0,
          "close_time": 1762423199999,
          "quote_volume": 56837.4292,
          "trades": 286,
          "taker_buy_base": 747939.0,
          "taker_buy_quote": 38248.9947
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0511,
          "high": 0.0516,
          "low": 0.0506,
          "close": 0.0512,
          "volume": 647250.0,
          "close_time": 1762426799999,
          "quote_volume": 33117.0288,
          "trades": 256,
          "taker_buy_base": 350384.0,
          "taker_buy_quote": 17949.7534
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 717919.0,
          "close_time": 1762430399999,
          "quote_volume": 36672.3216,
          "trades": 368,
          "taker_buy_base": 279736.0,
          "taker_buy_quote": 14284.5864
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0511,
          "high": 0.0516,
          "low": 0.0506,
          "close": 0.051,
          "volume": 1059497.0,
          "close_time": 1762433999999,
          "quote_volume": 54139.3136,
          "trades": 313,
          "taker_buy_base": 501615.0,
          "taker_buy_quote": 25641.5536
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0508,
          "high": 0.0523,
          "low": 0.0508,
          "close": 0.0516,
          "volume": 1637944.0,
          "close_time": 1762437599999,
          "quote_volume": 84306.3715,
          "trades": 461,
          "taker_buy_base": 1195620.0,
          "taker_buy_quote": 61463.0701
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0518,
          "high": 0.0533,
          "low": 0.0509,
          "close": 0.051,
          "volume": 8368529.0,
          "close_time": 1762441199999,
          "quote_volume": 437038.1897,
          "trades": 2048,
          "taker_buy_base": 4349900.0,
          "taker_buy_quote": 227723.3341
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.051,
          "high": 0.0517,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 4058248.0,
          "close_time": 1762444799999,
          "quote_volume": 205270.2647,
          "trades": 1093,
          "taker_buy_base": 2335365.0,
          "taker_buy_quote": 118407.5134
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0491,
          "close": 0.0498,
          "volume": 2468815.0,
          "close_time": 1762448399999,
          "quote_volume": 122824.7484,
          "trades": 849,
          "taker_buy_base": 948708.0,
          "taker_buy_quote": 47198.3881
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0499,
          "high": 0.0507,
          "low": 0.0495,
          "close": 0.0505,
          "volume": 1238387.0,
          "close_time": 1762451999999,
          "quote_volume": 62142.0908,
          "trades": 367,
          "taker_buy_base": 801998.0,
          "taker_buy_quote": 40312.0778
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0505,
          "high": 0.0513,
          "low": 0.0498,
          "close": 0.0509,
          "volume": 714296.0,
          "close_time": 1762455599999,
          "quote_volume": 36019.1396,
          "trades": 354,
          "taker_buy_base": 271377.0,
          "taker_buy_quote": 13707.9341
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0502,
          "close": 0.0507,
          "volume": 865365.0,
          "close_time": 1762459199999,
          "quote_volume": 43822.9884,
          "trades": 278,
          "taker_buy_base": 425634.0,
          "taker_buy_quote": 21573.3415
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0497,
          "close": 0.05,
          "volume": 1382082.0,
          "close_time": 1762462799999,
          "quote_volume": 69363.4771,
          "trades": 631,
          "taker_buy_base": 232549.0,
          "taker_buy_quote": 11704.5469
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0501,
          "high": 0.0507,
          "low": 0.0497,
          "close": 0.0505,
          "volume": 1340823.0,
          "close_time": 1762466399999,
          "quote_volume": 67191.2155,
          "trades": 823,
          "taker_buy_base": 317979.0,
          "taker_buy_quote": 15992.5007
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0495,
          "close": 0.0499,
          "volume": 478703.0,
          "close_time": 1762469999999,
          "quote_volume": 23985.028,
          "trades": 450,
          "taker_buy_base": 141897.0,
          "taker_buy_quote": 7097.3042
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.05,
          "high": 0.0505,
          "low": 0.0493,
          "close": 0.0505,
          "volume": 463114.0,
          "close_time": 1762473599999,
          "quote_volume": 23103.5961,
          "trades": 404,
          "taker_buy_base": 214824.0,
          "taker_buy_quote": 10719.4457
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0505,
          "high": 0.0524,
          "low": 0.0505,
          "close": 0.0521,
          "volume": 2484603.0,
          "close_time": 1762477199999,
          "quote_volume": 128140.6274,
          "trades": 2073,
          "taker_buy_base": 1509073.0,
          "taker_buy_quote": 77825.9022
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0521,
          "high": 0.0537,
          "low": 0.0517,
          "close": 0.0537,
          "volume": 3429778.0,
          "close_time": 1762480799999,
          "quote_volume": 180886.1187,
          "trades": 1692,
          "taker_buy_base": 2284003.0,
          "taker_buy_quote": 120609.9522
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0537,
          "high": 0.0548,
          "low": 0.053,
          "close": 0.0543,
          "volume": 2129640.0,
          "close_time": 1762484399999,
          "quote_volume": 114640.5138,
          "trades": 1165,
          "taker_buy_base": 961763.0,
          "taker_buy_quote": 51821.3171
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0543,
          "high": 0.0553,
          "low": 0.0541,
          "close": 0.0545,
          "volume": 1756578.0,
          "close_time": 1762487999999,
          "quote_volume": 95905.6839,
          "trades": 932,
          "taker_buy_base": 621822.0,
          "taker_buy_quote": 34029.9827
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0533,
          "close": 0.054,
          "volume": 1682454.0,
          "close_time": 1762491599999,
          "quote_volume": 90909.752,
          "trades": 766,
          "taker_buy_base": 858668.0,
          "taker_buy_quote": 46433.2511
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.054,
          "high": 0.0567,
          "low": 0.0539,
          "close": 0.0563,
          "volume": 3366007.0,
          "close_time": 1762495199999,
          "quote_volume": 187952.46,
          "trades": 2056,
          "taker_buy_base": 1414308.0,
          "taker_buy_quote": 78842.6116
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0562,
          "high": 0.0572,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 2436635.0,
          "close_time": 1762498799999,
          "quote_volume": 137468.6367,
          "trades": 1348,
          "taker_buy_base": 1005057.0,
          "taker_buy_quote": 56843.3827
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0552,
          "close": 0.0563,
          "volume": 889266.0,
          "close_time": 1762502399999,
          "quote_volume": 49451.5137,
          "trades": 531,
          "taker_buy_base": 356637.0,
          "taker_buy_quote": 19856.574
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0564,
          "high": 0.059,
          "low": 0.0562,
          "close": 0.0587,
          "volume": 4526745.0,
          "close_time": 1762505999999,
          "quote_volume": 259988.1446,
          "trades": 1985,
          "taker_buy_base": 2200818.0,
          "taker_buy_quote": 126583.4068
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0586,
          "high": 0.0634,
          "low": 0.0578,
          "close": 0.0604,
          "volume": 24484333.0,
          "close_time": 1762509599999,
          "quote_volume": 1481181.5461,
          "trades": 9422,
          "taker_buy_base": 12782560.0,
          "taker_buy_quote": 774210.1064
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0603,
          "high": 0.0835,
          "low": 0.0602,
          "close": 0.0692,
          "volume": 90533987.0,
          "close_time": 1762513199999,
          "quote_volume": 6574513.7359,
          "trades": 48242,
          "taker_buy_base": 46031600.0,
          "taker_buy_quote": 3330244.793
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0691,
          "high": 0.0719,
          "low": 0.0609,
          "close": 0.0628,
          "volume": 26440772.0,
          "close_time": 1762516799999,
          "quote_volume": 1723575.4068,
          "trades": 12850,
          "taker_buy_base": 12306966.0,
          "taker_buy_quote": 806441.1987
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0563,
          "close": 0.0572,
          "volume": 15195504.0,
          "close_time": 1762520399999,
          "quote_volume": 897811.971,
          "trades": 6459,
          "taker_buy_base": 7285481.0,
          "taker_buy_quote": 430533.5011
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0571,
          "high": 0.0593,
          "low": 0.0555,
          "close": 0.0578,
          "volume": 9267305.0,
          "close_time": 1762523999999,
          "quote_volume": 532232.3284,
          "trades": 3449,
          "taker_buy_base": 4636437.0,
          "taker_buy_quote": 267150.7624
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0578,
          "high": 0.0616,
          "low": 0.0573,
          "close": 0.061,
          "volume": 10712926.0,
          "close_time": 1762527599999,
          "quote_volume": 634702.9928,
          "trades": 4225,
          "taker_buy_base": 5660422.0,
          "taker_buy_quote": 335683.1598
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.061,
          "high": 0.0653,
          "low": 0.0599,
          "close": 0.0633,
          "volume": 14357000.0,
          "close_time": 1762531199999,
          "quote_volume": 898721.4572,
          "trades": 6005,
          "taker_buy_base": 6945502.0,
          "taker_buy_quote": 435921.9309
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0632,
          "high": 0.0643,
          "low": 0.0592,
          "close": 0.0598,
          "volume": 10896381.0,
          "close_time": 1762534799999,
          "quote_volume": 671432.5549,
          "trades": 6160,
          "taker_buy_base": 4334804.0,
          "taker_buy_quote": 267431.4616
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0599,
          "high": 0.0637,
          "low": 0.0595,
          "close": 0.0625,
          "volume": 10446236.0,
          "close_time": 1762538399999,
          "quote_volume": 647387.2623,
          "trades": 8452,
          "taker_buy_base": 5720430.0,
          "taker_buy_quote": 354314.4988
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.0626,
          "high": 0.0654,
          "low": 0.0621,
          "close": 0.0641,
          "volume": 10983451.0,
          "close_time": 1762541999999,
          "quote_volume": 700021.6987,
          "trades": 8042,
          "taker_buy_base": 5769406.0,
          "taker_buy_quote": 368391.7833
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0641,
          "high": 0.066,
          "low": 0.064,
          "close": 0.0648,
          "volume": 4764375.0,
          "close_time": 1762545599999,
          "quote_volume": 309749.5269,
          "trades": 3012,
          "taker_buy_base": 2701265.0,
          "taker_buy_quote": 175701.6939
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0648,
          "high": 0.0656,
          "low": 0.0637,
          "close": 0.0643,
          "volume": 3365351.0,
          "close_time": 1762549199999,
          "quote_volume": 217526.1429,
          "trades": 2281,
          "taker_buy_base": 1304842.0,
          "taker_buy_quote": 84485.3223
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0642,
          "high": 0.0648,
          "low": 0.0635,
          "close": 0.0646,
          "volume": 3796431.0,
          "close_time": 1762552799999,
          "quote_volume": 242957.1275,
          "trades": 2200,
          "taker_buy_base": 2184995.0,
          "taker_buy_quote": 139865.9952
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0646,
          "high": 0.066,
          "low": 0.0644,
          "close": 0.0649,
          "volume": 2311527.0,
          "close_time": 1762556399999,
          "quote_volume": 150552.9531,
          "trades": 1472,
          "taker_buy_base": 1268988.0,
          "taker_buy_quote": 82664.3783
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0625,
          "close": 0.0628,
          "volume": 2220447.0,
          "close_time": 1762559999999,
          "quote_volume": 140839.7222,
          "trades": 1675,
          "taker_buy_base": 673593.0,
          "taker_buy_quote": 42837.4927
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0628,
          "high": 0.0648,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 2184218.0,
          "close_time": 1762563599999,
          "quote_volume": 138674.4432,
          "trades": 1412,
          "taker_buy_base": 1216930.0,
          "taker_buy_quote": 77498.1652
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0623,
          "high": 0.0643,
          "low": 0.0623,
          "close": 0.064,
          "volume": 1480331.0,
          "close_time": 1762567199999,
          "quote_volume": 93757.5594,
          "trades": 1129,
          "taker_buy_base": 896797.0,
          "taker_buy_quote": 56855.679
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0642,
          "high": 0.0665,
          "low": 0.0641,
          "close": 0.0654,
          "volume": 4627353.0,
          "close_time": 1762570799999,
          "quote_volume": 302915.1401,
          "trades": 1865,
          "taker_buy_base": 2418279.0,
          "taker_buy_quote": 158604.1858
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0653,
          "high": 0.068,
          "low": 0.0639,
          "close": 0.064,
          "volume": 3222218.0,
          "close_time": 1762574399999,
          "quote_volume": 210533.5537,
          "trades": 1813,
          "taker_buy_base": 1491457.0,
          "taker_buy_quote": 97860.5276
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0642,
          "high": 0.0665,
          "low": 0.0639,
          "close": 0.0657,
          "volume": 5346444.0,
          "close_time": 1762577999999,
          "quote_volume": 347870.0496,
          "trades": 1779,
          "taker_buy_base": 2415875.0,
          "taker_buy_quote": 157326.9175
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.0655,
          "high": 0.0661,
          "low": 0.064,
          "close": 0.0644,
          "volume": 2977608.0,
          "close_time": 1762581599999,
          "quote_volume": 193713.2183,
          "trades": 2507,
          "taker_buy_base": 1419562.0,
          "taker_buy_quote": 92281.4159
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0643,
          "high": 0.0645,
          "low": 0.063,
          "close": 0.0634,
          "volume": 2561957.0,
          "close_time": 1762585199999,
          "quote_volume": 163126.5016,
          "trades": 1687,
          "taker_buy_base": 1144469.0,
          "taker_buy_quote": 72963.6086
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0634,
          "high": 0.0656,
          "low": 0.0629,
          "close": 0.0653,
          "volume": 2669748.0,
          "close_time": 1762588799999,
          "quote_volume": 172322.309,
          "trades": 1684,
          "taker_buy_base": 1294631.0,
          "taker_buy_quote": 83791.3877
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0652,
          "high": 0.0679,
          "low": 0.0643,
          "close": 0.0667,
          "volume": 4621941.0,
          "close_time": 1762592399999,
          "quote_volume": 304763.6751,
          "trades": 2506,
          "taker_buy_base": 2388822.0,
          "taker_buy_quote": 157575.2336
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 4572019.0,
          "close_time": 1762595999999,
          "quote_volume": 302479.0582,
          "trades": 2779,
          "taker_buy_base": 1801348.0,
          "taker_buy_quote": 119638.8225
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0644,
          "high": 0.0657,
          "low": 0.0641,
          "close": 0.0656,
          "volume": 3141459.0,
          "close_time": 1762599599999,
          "quote_volume": 203885.7252,
          "trades": 1072,
          "taker_buy_base": 1513901.0,
          "taker_buy_quote": 98497.5305
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0655,
          "high": 0.0717,
          "low": 0.0654,
          "close": 0.0671,
          "volume": 11553153.0,
          "close_time": 1762603199999,
          "quote_volume": 795546.6647,
          "trades": 3494,
          "taker_buy_base": 6251033.0,
          "taker_buy_quote": 431135.5263
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.067,
          "high": 0.0678,
          "low": 0.066,
          "close": 0.067,
          "volume": 5004303.0,
          "close_time": 1762606799999,
          "quote_volume": 334028.7897,
          "trades": 1515,
          "taker_buy_base": 2312565.0,
          "taker_buy_quote": 154315.7282
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0637,
          "close": 0.0638,
          "volume": 2743603.0,
          "close_time": 1762610399999,
          "quote_volume": 179060.5576,
          "trades": 1149,
          "taker_buy_base": 1218220.0,
          "taker_buy_quote": 79243.7879
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0638,
          "high": 0.0643,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 2709963.0,
          "close_time": 1762613999999,
          "quote_volume": 172429.0663,
          "trades": 802,
          "taker_buy_base": 1062619.0,
          "taker_buy_quote": 67732.1176
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0633,
          "high": 0.064,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 4294168.0,
          "close_time": 1762617599999,
          "quote_volume": 265425.3274,
          "trades": 5838,
          "taker_buy_base": 2054601.0,
          "taker_buy_quote": 127246.1185
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0615,
          "high": 0.0624,
          "low": 0.0611,
          "close": 0.0623,
          "volume": 4420706.0,
          "close_time": 1762621199999,
          "quote_volume": 273309.9543,
          "trades": 4231,
          "taker_buy_base": 2644543.0,
          "taker_buy_quote": 163658.7708
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0623,
          "high": 0.0631,
          "low": 0.0615,
          "close": 0.062,
          "volume": 2733549.0,
          "close_time": 1762624799999,
          "quote_volume": 169929.937,
          "trades": 1361,
          "taker_buy_base": 992040.0,
          "taker_buy_quote": 61622.3923
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.062,
          "high": 0.0632,
          "low": 0.0618,
          "close": 0.0628,
          "volume": 1768405.0,
          "close_time": 1762628399999,
          "quote_volume": 109926.4876,
          "trades": 479,
          "taker_buy_base": 919850.0,
          "taker_buy_quote": 57194.1527
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0616,
          "close": 0.062,
          "volume": 687352.0,
          "close_time": 1762631999999,
          "quote_volume": 42626.8733,
          "trades": 290,
          "taker_buy_base": 477193.0,
          "taker_buy_quote": 29611.827
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0621,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 971408.0,
          "close_time": 1762635599999,
          "quote_volume": 60429.5322,
          "trades": 387,
          "taker_buy_base": 314299.0,
          "taker_buy_quote": 19578.5512
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0625,
          "volume": 1333654.0,
          "close_time": 1762639199999,
          "quote_volume": 83277.2174,
          "trades": 359,
          "taker_buy_base": 694509.0,
          "taker_buy_quote": 43396.7498
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0624,
          "high": 0.0624,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 1974280.0,
          "close_time": 1762642799999,
          "quote_volume": 121724.0186,
          "trades": 509,
          "taker_buy_base": 239919.0,
          "taker_buy_quote": 14779.8008
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0614,
          "high": 0.0617,
          "low": 0.0608,
          "close": 0.061,
          "volume": 1087968.0,
          "close_time": 1762646399999,
          "quote_volume": 66710.352,
          "trades": 448,
          "taker_buy_base": 430200.0,
          "taker_buy_quote": 26422.2072
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0597,
          "close": 0.06,
          "volume": 2478757.0,
          "close_time": 1762649999999,
          "quote_volume": 149969.8995,
          "trades": 883,
          "taker_buy_base": 853668.0,
          "taker_buy_quote": 51722.9805
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0599,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 992498.0,
          "close_time": 1762653599999,
          "quote_volume": 59450.2103,
          "trades": 510,
          "taker_buy_base": 483790.0,
          "taker_buy_quote": 28983.2232
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0578,
          "close": 0.058,
          "volume": 1831231.0,
          "close_time": 1762657199999,
          "quote_volume": 107375.1062,
          "trades": 914,
          "taker_buy_base": 751529.0,
          "taker_buy_quote": 44107.9246
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0577,
          "close": 0.0581,
          "volume": 1112232.0,
          "close_time": 1762660799999,
          "quote_volume": 64601.2353,
          "trades": 575,
          "taker_buy_base": 663911.0,
          "taker_buy_quote": 38585.8438
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 1053732.0,
          "close_time": 1762664399999,
          "quote_volume": 61511.9749,
          "trades": 599,
          "taker_buy_base": 436063.0,
          "taker_buy_quote": 25472.5997
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.058,
          "volume": 889126.0,
          "close_time": 1762667999999,
          "quote_volume": 51779.6551,
          "trades": 410,
          "taker_buy_base": 489945.0,
          "taker_buy_quote": 28576.9441
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 2650510.0,
          "close_time": 1762671599999,
          "quote_volume": 152503.3152,
          "trades": 670,
          "taker_buy_base": 678995.0,
          "taker_buy_quote": 39224.7541
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.0574,
          "high": 0.0586,
          "low": 0.0574,
          "close": 0.0583,
          "volume": 1614724.0,
          "close_time": 1762675199999,
          "quote_volume": 93761.8656,
          "trades": 692,
          "taker_buy_base": 949681.0,
          "taker_buy_quote": 55213.9376
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0568,
          "close": 0.0577,
          "volume": 1866686.0,
          "close_time": 1762678799999,
          "quote_volume": 107257.0391,
          "trades": 592,
          "taker_buy_base": 799939.0,
          "taker_buy_quote": 45856.2
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.0575,
          "high": 0.061,
          "low": 0.0574,
          "close": 0.0608,
          "volume": 9674264.0,
          "close_time": 1762682399999,
          "quote_volume": 576946.6299,
          "trades": 2842,
          "taker_buy_base": 5619068.0,
          "taker_buy_quote": 333790.7507
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0588,
          "close": 0.0609,
          "volume": 4228475.0,
          "close_time": 1762685999999,
          "quote_volume": 253463.6067,
          "trades": 1557,
          "taker_buy_base": 2589937.0,
          "taker_buy_quote": 155160.1057
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0608,
          "high": 0.065,
          "low": 0.0606,
          "close": 0.0648,
          "volume": 4347209.0,
          "close_time": 1762689599999,
          "quote_volume": 275151.5166,
          "trades": 1625,
          "taker_buy_base": 2364912.0,
          "taker_buy_quote": 149894.9611
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0647,
          "high": 0.0657,
          "low": 0.0642,
          "close": 0.0648,
          "volume": 2323314.0,
          "close_time": 1762693199999,
          "quote_volume": 151020.0072,
          "trades": 1407,
          "taker_buy_base": 1195655.0,
          "taker_buy_quote": 77756.8974
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 2059611.0,
          "close_time": 1762696799999,
          "quote_volume": 131880.3467,
          "trades": 1078,
          "taker_buy_base": 753522.0,
          "taker_buy_quote": 48313.6258
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0638,
          "high": 0.0659,
          "low": 0.0632,
          "close": 0.0644,
          "volume": 2412044.0,
          "close_time": 1762700399999,
          "quote_volume": 155799.8731,
          "trades": 2653,
          "taker_buy_base": 1402652.0,
          "taker_buy_quote": 90555.7981
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0644,
          "high": 0.065,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 1093277.0,
          "close_time": 1762703999999,
          "quote_volume": 70648.3359,
          "trades": 702,
          "taker_buy_base": 501110.0,
          "taker_buy_quote": 32402.2266
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0643,
          "high": 0.0646,
          "low": 0.0627,
          "close": 0.0634,
          "volume": 3720661.0,
          "close_time": 1762707599999,
          "quote_volume": 235938.6195,
          "trades": 1111,
          "taker_buy_base": 1286674.0,
          "taker_buy_quote": 81644.8405
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0633,
          "high": 0.0635,
          "low": 0.0619,
          "close": 0.063,
          "volume": 1361508.0,
          "close_time": 1762711199999,
          "quote_volume": 85434.1817,
          "trades": 655,
          "taker_buy_base": 636698.0,
          "taker_buy_quote": 39948.7444
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.0627,
          "close": 0.0635,
          "volume": 561383.0,
          "close_time": 1762714799999,
          "quote_volume": 35520.2539,
          "trades": 312,
          "taker_buy_base": 209435.0,
          "taker_buy_quote": 13247.1403
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0635,
          "high": 0.0645,
          "low": 0.0634,
          "close": 0.0644,
          "volume": 759902.0,
          "close_time": 1762718399999,
          "quote_volume": 48561.6738,
          "trades": 397,
          "taker_buy_base": 477108.0,
          "taker_buy_quote": 30480.5608
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0636,
          "close": 0.0637,
          "volume": 929057.0,
          "close_time": 1762721999999,
          "quote_volume": 59487.7316,
          "trades": 535,
          "taker_buy_base": 372881.0,
          "taker_buy_quote": 23915.3721
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.0635,
          "close": 0.0636,
          "volume": 339914.0,
          "close_time": 1762725599999,
          "quote_volume": 21670.4711,
          "trades": 243,
          "taker_buy_base": 131438.0,
          "taker_buy_quote": 8388.0343
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 656681.0,
          "close_time": 1762729199999,
          "quote_volume": 41438.0835,
          "trades": 304,
          "taker_buy_base": 208139.0,
          "taker_buy_quote": 13117.0718
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0625,
          "high": 0.0674,
          "low": 0.0618,
          "close": 0.0674,
          "volume": 9204201.0,
          "close_time": 1762732799999,
          "quote_volume": 598163.3178,
          "trades": 3035,
          "taker_buy_base": 5704779.0,
          "taker_buy_quote": 369813.9246
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0631,
          "close": 0.0638,
          "volume": 3698326.0,
          "close_time": 1762736399999,
          "quote_volume": 238174.3194,
          "trades": 1517,
          "taker_buy_base": 1432019.0,
          "taker_buy_quote": 92458.9184
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0639,
          "high": 0.0644,
          "low": 0.063,
          "close": 0.0634,
          "volume": 1152020.0,
          "close_time": 1762739999999,
          "quote_volume": 73466.9475,
          "trades": 625,
          "taker_buy_base": 404128.0,
          "taker_buy_quote": 25768.8917
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 1361664.0,
          "close_time": 1762743599999,
          "quote_volume": 86209.2842,
          "trades": 537,
          "taker_buy_base": 702045.0,
          "taker_buy_quote": 44505.5235
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0634,
          "high": 0.0647,
          "low": 0.063,
          "close": 0.0633,
          "volume": 1481700.0,
          "close_time": 1762747199999,
          "quote_volume": 94576.6032,
          "trades": 625,
          "taker_buy_base": 1018224.0,
          "taker_buy_quote": 64964.3933
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0634,
          "high": 0.0636,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 1145281.0,
          "close_time": 1762750799999,
          "quote_volume": 71638.9903,
          "trades": 303,
          "taker_buy_base": 126316.0,
          "taker_buy_quote": 7949.4462
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 1236064.0,
          "close_time": 1762754399999,
          "quote_volume": 76977.1126,
          "trades": 390,
          "taker_buy_base": 456493.0,
          "taker_buy_quote": 28478.0176
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.0621,
          "high": 0.0628,
          "low": 0.0619,
          "close": 0.0628,
          "volume": 1220764.0,
          "close_time": 1762757999999,
          "quote_volume": 76090.3721,
          "trades": 325,
          "taker_buy_base": 885178.0,
          "taker_buy_quote": 55192.7723
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.0626,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 1835840.0,
          "close_time": 1762761599999,
          "quote_volume": 115839.4621,
          "trades": 721,
          "taker_buy_base": 1021484.0,
          "taker_buy_quote": 64465.3666
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 1665281.0,
          "close_time": 1762765199999,
          "quote_volume": 103849.24,
          "trades": 449,
          "taker_buy_base": 573877.0,
          "taker_buy_quote": 35820.3398
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0624,
          "high": 0.0637,
          "low": 0.0622,
          "close": 0.0631,
          "volume": 791451.0,
          "close_time": 1762768799999,
          "quote_volume": 50050.2389,
          "trades": 345,
          "taker_buy_base": 360724.0,
          "taker_buy_quote": 22813.6642
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0615,
          "close": 0.0618,
          "volume": 1650219.0,
          "close_time": 1762772399999,
          "quote_volume": 102586.742,
          "trades": 504,
          "taker_buy_base": 478149.0,
          "taker_buy_quote": 29722.9732
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0603,
          "close": 0.0612,
          "volume": 7101604.0,
          "close_time": 1762775999999,
          "quote_volume": 433085.2904,
          "trades": 1774,
          "taker_buy_base": 2819949.0,
          "taker_buy_quote": 171524.4348
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.061,
          "high": 0.0626,
          "low": 0.0609,
          "close": 0.0618,
          "volume": 2743147.0,
          "close_time": 1762779599999,
          "quote_volume": 168750.1244,
          "trades": 816,
          "taker_buy_base": 1817608.0,
          "taker_buy_quote": 111510.9583
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.0617,
          "high": 0.0625,
          "low": 0.0615,
          "close": 0.0621,
          "volume": 1727976.0,
          "close_time": 1762783199999,
          "quote_volume": 107074.2875,
          "trades": 619,
          "taker_buy_base": 430826.0,
          "taker_buy_quote": 26725.8285
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0621,
          "high": 0.0622,
          "low": 0.0605,
          "close": 0.0611,
          "volume": 1903134.0,
          "close_time": 1762786799999,
          "quote_volume": 116795.6887,
          "trades": 833,
          "taker_buy_base": 984170.0,
          "taker_buy_quote": 60527.7083
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0612,
          "high": 0.0621,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 1085315.0,
          "close_time": 1762790399999,
          "quote_volume": 66760.413,
          "trades": 548,
          "taker_buy_base": 414449.0,
          "taker_buy_quote": 25516.2746
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 1003590.0,
          "close_time": 1762793999999,
          "quote_volume": 61038.6759,
          "trades": 479,
          "taker_buy_base": 442726.0,
          "taker_buy_quote": 26859.6351
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0608,
          "high": 0.0621,
          "low": 0.0605,
          "close": 0.0617,
          "volume": 1421505.0,
          "close_time": 1762797599999,
          "quote_volume": 87583.1658,
          "trades": 467,
          "taker_buy_base": 806325.0,
          "taker_buy_quote": 49619.8525
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.0617,
          "volume": 1133854.0,
          "close_time": 1762801199999,
          "quote_volume": 69862.986,
          "trades": 403,
          "taker_buy_base": 422972.0,
          "taker_buy_quote": 26072.4304
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.0617,
          "high": 0.0627,
          "low": 0.0614,
          "close": 0.062,
          "volume": 691400.0,
          "close_time": 1762804799999,
          "quote_volume": 42932.7058,
          "trades": 524,
          "taker_buy_base": 431231.0,
          "taker_buy_quote": 26791.4874
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0623,
          "high": 0.0636,
          "low": 0.0621,
          "close": 0.0633,
          "volume": 2488991.0,
          "close_time": 1762808399999,
          "quote_volume": 156296.0573,
          "trades": 593,
          "taker_buy_base": 1613829.0,
          "taker_buy_quote": 101320.968
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 1332314.0,
          "close_time": 1762811999999,
          "quote_volume": 83976.4241,
          "trades": 484,
          "taker_buy_base": 541903.0,
          "taker_buy_quote": 34190.8246
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0627,
          "high": 0.064,
          "low": 0.0619,
          "close": 0.0636,
          "volume": 479776.0,
          "close_time": 1762815599999,
          "quote_volume": 30149.8191,
          "trades": 345,
          "taker_buy_base": 217364.0,
          "taker_buy_quote": 13696.6833
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 615947.0,
          "close_time": 1762819199999,
          "quote_volume": 38795.5933,
          "trades": 359,
          "taker_buy_base": 259653.0,
          "taker_buy_quote": 16332.7842
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0629,
          "high": 0.0638,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 1165470.0,
          "close_time": 1762822799999,
          "quote_volume": 73270.7504,
          "trades": 605,
          "taker_buy_base": 469768.0,
          "taker_buy_quote": 29528.3133
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.0626,
          "high": 0.0646,
          "low": 0.0624,
          "close": 0.0626,
          "volume": 1884684.0,
          "close_time": 1762826399999,
          "quote_volume": 119622.6238,
          "trades": 828,
          "taker_buy_base": 1162601.0,
          "taker_buy_quote": 73789.7256
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0627,
          "high": 0.0637,
          "low": 0.0621,
          "close": 0.0634,
          "volume": 895713.0,
          "close_time": 1762829999999,
          "quote_volume": 56248.0998,
          "trades": 449,
          "taker_buy_base": 405149.0,
          "taker_buy_quote": 25522.0478
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.0634,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0628,
          "volume": 1339091.0,
          "close_time": 1762833599999,
          "quote_volume": 84691.1712,
          "trades": 384,
          "taker_buy_base": 714691.0,
          "taker_buy_quote": 45286.6515
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 1022832.0,
          "close_time": 1762837199999,
          "quote_volume": 63458.2003,
          "trades": 350,
          "taker_buy_base": 377465.0,
          "taker_buy_quote": 23396.4143
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 1300525.0,
          "close_time": 1762840799999,
          "quote_volume": 79107.0576,
          "trades": 458,
          "taker_buy_base": 597292.0,
          "taker_buy_quote": 36345.7717
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0607,
          "high": 0.0609,
          "low": 0.06,
          "close": 0.0608,
          "volume": 810756.0,
          "close_time": 1762844399999,
          "quote_volume": 49005.8374,
          "trades": 430,
          "taker_buy_base": 307602.0,
          "taker_buy_quote": 18588.5148
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0607,
          "high": 0.0608,
          "low": 0.0589,
          "close": 0.0592,
          "volume": 1688703.0,
          "close_time": 1762847999999,
          "quote_volume": 101082.172,
          "trades": 589,
          "taker_buy_base": 940486.0,
          "taker_buy_quote": 56433.0856
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0592,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0598,
          "volume": 816031.0,
          "close_time": 1762851599999,
          "quote_volume": 48545.9854,
          "trades": 343,
          "taker_buy_base": 471657.0,
          "taker_buy_quote": 28091.2331
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0597,
          "high": 0.0604,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 584940.0,
          "close_time": 1762855199999,
          "quote_volume": 35137.0743,
          "trades": 239,
          "taker_buy_base": 277534.0,
          "taker_buy_quote": 16661.1396
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0596,
          "high": 0.0609,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 1280024.0,
          "close_time": 1762858799999,
          "quote_volume": 77333.0108,
          "trades": 392,
          "taker_buy_base": 693085.0,
          "taker_buy_quote": 41883.3247
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 943838.0,
          "close_time": 1762862399999,
          "quote_volume": 56578.9127,
          "trades": 529,
          "taker_buy_base": 235656.0,
          "taker_buy_quote": 14157.9663
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0584,
          "close": 0.0589,
          "volume": 3064745.0,
          "close_time": 1762865999999,
          "quote_volume": 181156.7337,
          "trades": 853,
          "taker_buy_base": 1017796.0,
          "taker_buy_quote": 60136.2164
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.059,
          "high": 0.0593,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 2010480.0,
          "close_time": 1762869599999,
          "quote_volume": 118573.8372,
          "trades": 697,
          "taker_buy_base": 462722.0,
          "taker_buy_quote": 27328.9884
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0585,
          "high": 0.0592,
          "low": 0.0578,
          "close": 0.0592,
          "volume": 1323208.0,
          "close_time": 1762873199999,
          "quote_volume": 77104.6564,
          "trades": 583,
          "taker_buy_base": 661253.0,
          "taker_buy_quote": 38568.6808
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.059,
          "volume": 1156465.0,
          "close_time": 1762876799999,
          "quote_volume": 67856.2342,
          "trades": 650,
          "taker_buy_base": 524067.0,
          "taker_buy_quote": 30786.2455
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.059,
          "high": 0.0595,
          "low": 0.0582,
          "close": 0.0591,
          "volume": 1637708.0,
          "close_time": 1762880399999,
          "quote_volume": 96600.0235,
          "trades": 606,
          "taker_buy_base": 658607.0,
          "taker_buy_quote": 38961.584
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0591,
          "high": 0.06,
          "low": 0.0586,
          "close": 0.0592,
          "volume": 2348351.0,
          "close_time": 1762883999999,
          "quote_volume": 139352.6956,
          "trades": 636,
          "taker_buy_base": 1404474.0,
          "taker_buy_quote": 83404.9284
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0593,
          "high": 0.0598,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 2343660.0,
          "close_time": 1762887599999,
          "quote_volume": 138875.3579,
          "trades": 562,
          "taker_buy_base": 1793418.0,
          "taker_buy_quote": 106341.2432
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 2073666.0,
          "close_time": 1762891199999,
          "quote_volume": 119972.9898,
          "trades": 727,
          "taker_buy_base": 764049.0,
          "taker_buy_quote": 44268.1019
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0565,
          "close": 0.0568,
          "volume": 1195852.0,
          "close_time": 1762894799999,
          "quote_volume": 68206.4978,
          "trades": 419,
          "taker_buy_base": 431688.0,
          "taker_buy_quote": 24626.5292
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 1322024.0,
          "close_time": 1762898399999,
          "quote_volume": 75024.5319,
          "trades": 375,
          "taker_buy_base": 378449.0,
          "taker_buy_quote": 21529.6164
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.0566,
          "high": 0.0574,
          "low": 0.0562,
          "close": 0.0573,
          "volume": 947482.0,
          "close_time": 1762901999999,
          "quote_volume": 54004.7644,
          "trades": 278,
          "taker_buy_base": 468492.0,
          "taker_buy_quote": 26683.8159
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0566,
          "volume": 578044.0,
          "close_time": 1762905599999,
          "quote_volume": 32895.2399,
          "trades": 154,
          "taker_buy_base": 342373.0,
          "taker_buy_quote": 19490.1951
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0567,
          "high": 0.0574,
          "low": 0.0563,
          "close": 0.0568,
          "volume": 900740.0,
          "close_time": 1762909199999,
          "quote_volume": 51282.3902,
          "trades": 264,
          "taker_buy_base": 383477.0,
          "taker_buy_quote": 21859.6111
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0567,
          "high": 0.0576,
          "low": 0.0561,
          "close": 0.0572,
          "volume": 1973645.0,
          "close_time": 1762912799999,
          "quote_volume": 111898.3555,
          "trades": 319,
          "taker_buy_base": 403093.0,
          "taker_buy_quote": 22977.6266
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0573,
          "high": 0.0575,
          "low": 0.0567,
          "close": 0.0574,
          "volume": 722446.0,
          "close_time": 1762916399999,
          "quote_volume": 41310.9942,
          "trades": 208,
          "taker_buy_base": 381440.0,
          "taker_buy_quote": 21844.6067
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0574,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0578,
          "volume": 345746.0,
          "close_time": 1762919999999,
          "quote_volume": 19928.2347,
          "trades": 119,
          "taker_buy_base": 185294.0,
          "taker_buy_quote": 10680.5849
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 383079.0,
          "close_time": 1762923599999,
          "quote_volume": 22032.0457,
          "trades": 143,
          "taker_buy_base": 183097.0,
          "taker_buy_quote": 10536.1124
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0576,
          "high": 0.0581,
          "low": 0.0574,
          "close": 0.0579,
          "volume": 136552.0,
          "close_time": 1762927199999,
          "quote_volume": 7886.35,
          "trades": 75,
          "taker_buy_base": 75606.0,
          "taker_buy_quote": 4363.6298
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0579,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0579,
          "volume": 232120.0,
          "close_time": 1762930799999,
          "quote_volume": 13483.6043,
          "trades": 137,
          "taker_buy_base": 111795.0,
          "taker_buy_quote": 6499.3755
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0578,
          "high": 0.0581,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 462907.0,
          "close_time": 1762934399999,
          "quote_volume": 26711.8104,
          "trades": 154,
          "taker_buy_base": 247445.0,
          "taker_buy_quote": 14289.0803
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0572,
          "high": 0.0592,
          "low": 0.0572,
          "close": 0.059,
          "volume": 1497016.0,
          "close_time": 1762937999999,
          "quote_volume": 87177.5757,
          "trades": 254,
          "taker_buy_base": 1245438.0,
          "taker_buy_quote": 72486.1139
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0586,
          "volume": 1535619.0,
          "close_time": 1762941599999,
          "quote_volume": 90247.9515,
          "trades": 294,
          "taker_buy_base": 269734.0,
          "taker_buy_quote": 15846.8836
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 1169653.0,
          "close_time": 1762945199999,
          "quote_volume": 68536.6854,
          "trades": 278,
          "taker_buy_base": 784326.0,
          "taker_buy_quote": 45966.7764
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 328083.0,
          "close_time": 1762948799999,
          "quote_volume": 19190.4597,
          "trades": 107,
          "taker_buy_base": 99080.0,
          "taker_buy_quote": 5795.9526
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.058,
          "close": 0.0584,
          "volume": 706760.0,
          "close_time": 1762952399999,
          "quote_volume": 41316.8352,
          "trades": 182,
          "taker_buy_base": 376497.0,
          "taker_buy_quote": 22008.1758
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.0584,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.059,
          "volume": 712585.0,
          "close_time": 1762955999999,
          "quote_volume": 41754.8515,
          "trades": 205,
          "taker_buy_base": 460353.0,
          "taker_buy_quote": 26997.0032
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0567,
          "close": 0.0573,
          "volume": 935720.0,
          "close_time": 1762959599999,
          "quote_volume": 53888.2486,
          "trades": 258,
          "taker_buy_base": 435910.0,
          "taker_buy_quote": 25060.827
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0575,
          "high": 0.0579,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 1188582.0,
          "close_time": 1762963199999,
          "quote_volume": 67923.2271,
          "trades": 383,
          "taker_buy_base": 660310.0,
          "taker_buy_quote": 37726.2054
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.055,
          "close": 0.0553,
          "volume": 1608316.0,
          "close_time": 1762966799999,
          "quote_volume": 89378.003,
          "trades": 737,
          "taker_buy_base": 697389.0,
          "taker_buy_quote": 38772.0697
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 797243.0,
          "close_time": 1762970399999,
          "quote_volume": 43950.2986,
          "trades": 507,
          "taker_buy_base": 345265.0,
          "taker_buy_quote": 19043.3154
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0554,
          "high": 0.0557,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 413132.0,
          "close_time": 1762973999999,
          "quote_volume": 22900.5713,
          "trades": 209,
          "taker_buy_base": 195395.0,
          "taker_buy_quote": 10833.1277
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0543,
          "close": 0.0549,
          "volume": 538953.0,
          "close_time": 1762977599999,
          "quote_volume": 29577.1987,
          "trades": 161,
          "taker_buy_base": 283627.0,
          "taker_buy_quote": 15563.0347
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0549,
          "high": 0.0566,
          "low": 0.0548,
          "close": 0.0564,
          "volume": 442151.0,
          "close_time": 1762981199999,
          "quote_volume": 24716.7412,
          "trades": 697,
          "taker_buy_base": 277033.0,
          "taker_buy_quote": 15489.0207
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0561,
          "close": 0.0564,
          "volume": 529559.0,
          "close_time": 1762984799999,
          "quote_volume": 29816.4445,
          "trades": 264,
          "taker_buy_base": 265377.0,
          "taker_buy_quote": 14949.6652
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0564,
          "high": 0.0564,
          "low": 0.0556,
          "close": 0.0558,
          "volume": 344303.0,
          "close_time": 1762988399999,
          "quote_volume": 19243.6571,
          "trades": 505,
          "taker_buy_base": 206713.0,
          "taker_buy_quote": 11566.6687
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 446316.0,
          "close_time": 1762991999999,
          "quote_volume": 24785.9376,
          "trades": 693,
          "taker_buy_base": 273328.0,
          "taker_buy_quote": 15175.1094
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0556,
          "high": 0.0561,
          "low": 0.0555,
          "close": 0.056,
          "volume": 887690.0,
          "close_time": 1762995599999,
          "quote_volume": 49539.6183,
          "trades": 1547,
          "taker_buy_base": 566872.0,
          "taker_buy_quote": 31639.8288
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.056,
          "high": 0.0579,
          "low": 0.056,
          "close": 0.057,
          "volume": 1135580.0,
          "close_time": 1762999199999,
          "quote_volume": 64833.51,
          "trades": 1873,
          "taker_buy_base": 611797.0,
          "taker_buy_quote": 34904.0883
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0568,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 391804.0,
          "close_time": 1763002799999,
          "quote_volume": 22172.3442,
          "trades": 227,
          "taker_buy_base": 155657.0,
          "taker_buy_quote": 8811.987
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0566,
          "high": 0.0575,
          "low": 0.0555,
          "close": 0.0568,
          "volume": 635577.0,
          "close_time": 1763006399999,
          "quote_volume": 36061.1559,
          "trades": 332,
          "taker_buy_base": 231613.0,
          "taker_buy_quote": 13161.2899
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0568,
          "high": 0.0571,
          "low": 0.0564,
          "close": 0.057,
          "volume": 810394.0,
          "close_time": 1763009999999,
          "quote_volume": 46013.6035,
          "trades": 364,
          "taker_buy_base": 437358.0,
          "taker_buy_quote": 24832.2389
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0569,
          "high": 0.0578,
          "low": 0.0564,
          "close": 0.0577,
          "volume": 262622.0,
          "close_time": 1763013599999,
          "quote_volume": 14974.1273,
          "trades": 173,
          "taker_buy_base": 101663.0,
          "taker_buy_quote": 5799.3759
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 366395.0,
          "close_time": 1763017199999,
          "quote_volume": 21049.663,
          "trades": 191,
          "taker_buy_base": 137132.0,
          "taker_buy_quote": 7887.1699
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 668275.0,
          "close_time": 1763020799999,
          "quote_volume": 37892.5845,
          "trades": 242,
          "taker_buy_base": 361839.0,
          "taker_buy_quote": 20511.4046
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0564,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 382667.0,
          "close_time": 1763024399999,
          "quote_volume": 21633.525,
          "trades": 160,
          "taker_buy_base": 231002.0,
          "taker_buy_quote": 13068.7441
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 290194.0,
          "close_time": 1763027999999,
          "quote_volume": 16170.8825,
          "trades": 163,
          "taker_buy_base": 104253.0,
          "taker_buy_quote": 5813.9423
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0552,
          "high": 0.0558,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 530440.0,
          "close_time": 1763031599999,
          "quote_volume": 29323.4637,
          "trades": 301,
          "taker_buy_base": 151313.0,
          "taker_buy_quote": 8357.34
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.055,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 310324.0,
          "close_time": 1763035199999,
          "quote_volume": 17116.8765,
          "trades": 167,
          "taker_buy_base": 173731.0,
          "taker_buy_quote": 9589.7967
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0549,
          "close": 0.0555,
          "volume": 441334.0,
          "close_time": 1763038799999,
          "quote_volume": 24359.2344,
          "trades": 261,
          "taker_buy_base": 182689.0,
          "taker_buy_quote": 10099.113
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0549,
          "close": 0.0553,
          "volume": 415567.0,
          "close_time": 1763042399999,
          "quote_volume": 23014.9761,
          "trades": 239,
          "taker_buy_base": 258216.0,
          "taker_buy_quote": 14290.3526
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.0552,
          "high": 0.0566,
          "low": 0.0547,
          "close": 0.0561,
          "volume": 1003455.0,
          "close_time": 1763045999999,
          "quote_volume": 55712.9925,
          "trades": 510,
          "taker_buy_base": 545961.0,
          "taker_buy_quote": 30345.8417
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0561,
          "high": 0.0567,
          "low": 0.055,
          "close": 0.0552,
          "volume": 767395.0,
          "close_time": 1763049599999,
          "quote_volume": 42715.2097,
          "trades": 322,
          "taker_buy_base": 378679.0,
          "taker_buy_quote": 21068.6227
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0553,
          "high": 0.0568,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 2316341.0,
          "close_time": 1763053199999,
          "quote_volume": 129267.6646,
          "trades": 890,
          "taker_buy_base": 1210195.0,
          "taker_buy_quote": 67568.5555
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0552,
          "high": 0.0557,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 1257246.0,
          "close_time": 1763056799999,
          "quote_volume": 69027.0596,
          "trades": 542,
          "taker_buy_base": 398031.0,
          "taker_buy_quote": 21881.6573
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0525,
          "close": 0.0529,
          "volume": 1581958.0,
          "close_time": 1763060399999,
          "quote_volume": 83735.3493,
          "trades": 569,
          "taker_buy_base": 643087.0,
          "taker_buy_quote": 34066.1003
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0527,
          "high": 0.0536,
          "low": 0.0522,
          "close": 0.0528,
          "volume": 2856555.0,
          "close_time": 1763063999999,
          "quote_volume": 151440.2164,
          "trades": 1428,
          "taker_buy_base": 1784619.0,
          "taker_buy_quote": 94721.1609
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 1272574.0,
          "close_time": 1763067599999,
          "quote_volume": 66682.9751,
          "trades": 894,
          "taker_buy_base": 722045.0,
          "taker_buy_quote": 37880.54
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0523,
          "high": 0.0525,
          "low": 0.0514,
          "close": 0.052,
          "volume": 1366315.0,
          "close_time": 1763071199999,
          "quote_volume": 71078.5045,
          "trades": 1277,
          "taker_buy_base": 498985.0,
          "taker_buy_quote": 25891.5178
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.052,
          "high": 0.0534,
          "low": 0.0518,
          "close": 0.0534,
          "volume": 390368.0,
          "close_time": 1763074799999,
          "quote_volume": 20526.6999,
          "trades": 280,
          "taker_buy_base": 200336.0,
          "taker_buy_quote": 10556.3201
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0532,
          "high": 0.0552,
          "low": 0.0532,
          "close": 0.0547,
          "volume": 1862159.0,
          "close_time": 1763078399999,
          "quote_volume": 102196.2592,
          "trades": 534,
          "taker_buy_base": 915661.0,
          "taker_buy_quote": 50127.9933
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0545,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 184228.0,
          "close_time": 1763081999999,
          "quote_volume": 10004.3846,
          "trades": 148,
          "taker_buy_base": 108253.0,
          "taker_buy_quote": 5878.015
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0537,
          "high": 0.0544,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 1262572.0,
          "close_time": 1763085599999,
          "quote_volume": 68104.3577,
          "trades": 285,
          "taker_buy_base": 517883.0,
          "taker_buy_quote": 27967.5187
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 232868.0,
          "close_time": 1763089199999,
          "quote_volume": 12527.4167,
          "trades": 393,
          "taker_buy_base": 147807.0,
          "taker_buy_quote": 7951.8542
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 178947.0,
          "close_time": 1763092799999,
          "quote_volume": 9563.1381,
          "trades": 143,
          "taker_buy_base": 125350.0,
          "taker_buy_quote": 6701.9401
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.051,
          "close": 0.0523,
          "volume": 814987.0,
          "close_time": 1763096399999,
          "quote_volume": 42421.1383,
          "trades": 1119,
          "taker_buy_base": 400850.0,
          "taker_buy_quote": 20844.0337
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0525,
          "high": 0.0537,
          "low": 0.0523,
          "close": 0.0533,
          "volume": 618673.0,
          "close_time": 1763099999999,
          "quote_volume": 32976.4716,
          "trades": 477,
          "taker_buy_base": 223188.0,
          "taker_buy_quote": 11889.7982
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0534,
          "high": 0.0545,
          "low": 0.0526,
          "close": 0.0545,
          "volume": 853093.0,
          "close_time": 1763103599999,
          "quote_volume": 45516.4206,
          "trades": 411,
          "taker_buy_base": 341878.0,
          "taker_buy_quote": 18344.3791
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0542,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 714243.0,
          "close_time": 1763107199999,
          "quote_volume": 38837.346,
          "trades": 250,
          "taker_buy_base": 530598.0,
          "taker_buy_quote": 28873.8598
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 627358.0,
          "close_time": 1763110799999,
          "quote_volume": 33743.6006,
          "trades": 256,
          "taker_buy_base": 223801.0,
          "taker_buy_quote": 12037.0667
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 297366.0,
          "close_time": 1763114399999,
          "quote_volume": 15791.4976,
          "trades": 389,
          "taker_buy_base": 126374.0,
          "taker_buy_quote": 6693.5002
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0527,
          "high": 0.0534,
          "low": 0.0525,
          "close": 0.0533,
          "volume": 252001.0,
          "close_time": 1763117999999,
          "quote_volume": 13386.6564,
          "trades": 104,
          "taker_buy_base": 151410.0,
          "taker_buy_quote": 8041.0928
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 712303.0,
          "close_time": 1763121599999,
          "quote_volume": 37778.8543,
          "trades": 253,
          "taker_buy_base": 394403.0,
          "taker_buy_quote": 20921.9774
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0514,
          "close": 0.0527,
          "volume": 2467328.0,
          "close_time": 1763125199999,
          "quote_volume": 128753.1571,
          "trades": 729,
          "taker_buy_base": 1149228.0,
          "taker_buy_quote": 59966.6935
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0527,
          "high": 0.0534,
          "low": 0.0521,
          "close": 0.0528,
          "volume": 4998170.0,
          "close_time": 1763128799999,
          "quote_volume": 264321.9982,
          "trades": 988,
          "taker_buy_base": 2355929.0,
          "taker_buy_quote": 124699.1549
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.0529,
          "high": 0.0535,
          "low": 0.0515,
          "close": 0.053,
          "volume": 2024880.0,
          "close_time": 1763132399999,
          "quote_volume": 106828.1444,
          "trades": 635,
          "taker_buy_base": 963677.0,
          "taker_buy_quote": 50868.3247
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0529,
          "high": 0.0542,
          "low": 0.0525,
          "close": 0.0534,
          "volume": 1046721.0,
          "close_time": 1763135999999,
          "quote_volume": 55617.9481,
          "trades": 315,
          "taker_buy_base": 365881.0,
          "taker_buy_quote": 19473.7854
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0536,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 686937.0,
          "close_time": 1763139599999,
          "quote_volume": 36831.6333,
          "trades": 216,
          "taker_buy_base": 410259.0,
          "taker_buy_quote": 22007.5976
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.052,
          "close": 0.0523,
          "volume": 568518.0,
          "close_time": 1763143199999,
          "quote_volume": 29955.5793,
          "trades": 235,
          "taker_buy_base": 229535.0,
          "taker_buy_quote": 12124.6572
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0522,
          "high": 0.053,
          "low": 0.0518,
          "close": 0.0521,
          "volume": 820844.0,
          "close_time": 1763146799999,
          "quote_volume": 42987.1981,
          "trades": 204,
          "taker_buy_base": 327384.0,
          "taker_buy_quote": 17155.7898
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0521,
          "high": 0.0534,
          "low": 0.052,
          "close": 0.0532,
          "volume": 528516.0,
          "close_time": 1763150399999,
          "quote_volume": 27905.7377,
          "trades": 168,
          "taker_buy_base": 304415.0,
          "taker_buy_quote": 16054.8543
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0519,
          "close": 0.0523,
          "volume": 1811405.0,
          "close_time": 1763153999999,
          "quote_volume": 95500.334,
          "trades": 377,
          "taker_buy_base": 896117.0,
          "taker_buy_quote": 47493.9256
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0522,
          "high": 0.0537,
          "low": 0.0521,
          "close": 0.0533,
          "volume": 3307116.0,
          "close_time": 1763157599999,
          "quote_volume": 175415.8862,
          "trades": 414,
          "taker_buy_base": 2184244.0,
          "taker_buy_quote": 115733.8421
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 851086.0,
          "close_time": 1763161199999,
          "quote_volume": 45350.5077,
          "trades": 217,
          "taker_buy_base": 267330.0,
          "taker_buy_quote": 14244.5363
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0528,
          "high": 0.0531,
          "low": 0.0513,
          "close": 0.0528,
          "volume": 1604841.0,
          "close_time": 1763164799999,
          "quote_volume": 83860.8832,
          "trades": 538,
          "taker_buy_base": 771770.0,
          "taker_buy_quote": 40324.0343
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0524,
          "close": 0.0531,
          "volume": 1210833.0,
          "close_time": 1763168399999,
          "quote_volume": 63925.1451,
          "trades": 432,
          "taker_buy_base": 502329.0,
          "taker_buy_quote": 26529.078
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0531,
          "high": 0.054,
          "low": 0.053,
          "close": 0.054,
          "volume": 735322.0,
          "close_time": 1763171999999,
          "quote_volume": 39436.5301,
          "trades": 888,
          "taker_buy_base": 308263.0,
          "taker_buy_quote": 16514.1044
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 747258.0,
          "close_time": 1763175599999,
          "quote_volume": 40229.5224,
          "trades": 346,
          "taker_buy_base": 145972.0,
          "taker_buy_quote": 7867.8527
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0541,
          "high": 0.0551,
          "low": 0.0541,
          "close": 0.0551,
          "volume": 279437.0,
          "close_time": 1763179199999,
          "quote_volume": 15254.7438,
          "trades": 204,
          "taker_buy_base": 162185.0,
          "taker_buy_quote": 8854.6295
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0549,
          "volume": 833850.0,
          "close_time": 1763182799999,
          "quote_volume": 45910.4005,
          "trades": 347,
          "taker_buy_base": 580682.0,
          "taker_buy_quote": 32004.1559
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 1376209.0,
          "close_time": 1763186399999,
          "quote_volume": 75016.817,
          "trades": 613,
          "taker_buy_base": 430560.0,
          "taker_buy_quote": 23532.7499
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0547,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 345123.0,
          "close_time": 1763189999999,
          "quote_volume": 18895.3987,
          "trades": 502,
          "taker_buy_base": 122744.0,
          "taker_buy_quote": 6719.6274
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.054,
          "close": 0.0543,
          "volume": 455966.0,
          "close_time": 1763193599999,
          "quote_volume": 24782.5694,
          "trades": 442,
          "taker_buy_base": 118387.0,
          "taker_buy_quote": 6443.1209
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 680582.0,
          "close_time": 1763197199999,
          "quote_volume": 36336.8789,
          "trades": 672,
          "taker_buy_base": 239948.0,
          "taker_buy_quote": 12824.4415
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0524,
          "close": 0.0527,
          "volume": 759334.0,
          "close_time": 1763200799999,
          "quote_volume": 40056.7773,
          "trades": 313,
          "taker_buy_base": 210348.0,
          "taker_buy_quote": 11127.0142
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 738981.0,
          "close_time": 1763204399999,
          "quote_volume": 38832.6401,
          "trades": 633,
          "taker_buy_base": 331835.0,
          "taker_buy_quote": 17448.7214
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 302525.0,
          "close_time": 1763207999999,
          "quote_volume": 15935.2929,
          "trades": 163,
          "taker_buy_base": 123400.0,
          "taker_buy_quote": 6507.224
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0525,
          "high": 0.0531,
          "low": 0.0523,
          "close": 0.053,
          "volume": 792802.0,
          "close_time": 1763211599999,
          "quote_volume": 41690.1846,
          "trades": 251,
          "taker_buy_base": 521379.0,
          "taker_buy_quote": 27362.5998
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0532,
          "volume": 893470.0,
          "close_time": 1763215199999,
          "quote_volume": 47441.6656,
          "trades": 198,
          "taker_buy_base": 762824.0,
          "taker_buy_quote": 40513.9905
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0532,
          "high": 0.0543,
          "low": 0.0531,
          "close": 0.0542,
          "volume": 1365632.0,
          "close_time": 1763218799999,
          "quote_volume": 73580.0327,
          "trades": 513,
          "taker_buy_base": 898653.0,
          "taker_buy_quote": 48451.0129
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 1150416.0,
          "close_time": 1763222399999,
          "quote_volume": 62009.7358,
          "trades": 254,
          "taker_buy_base": 800808.0,
          "taker_buy_quote": 43186.0058
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0537,
          "high": 0.0548,
          "low": 0.0537,
          "close": 0.0545,
          "volume": 4048876.0,
          "close_time": 1763225999999,
          "quote_volume": 219930.5814,
          "trades": 1101,
          "taker_buy_base": 1842507.0,
          "taker_buy_quote": 100067.665
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 1328019.0,
          "close_time": 1763229599999,
          "quote_volume": 72303.1298,
          "trades": 395,
          "taker_buy_base": 646716.0,
          "taker_buy_quote": 35245.6575
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.054,
          "close": 0.0547,
          "volume": 7309283.0,
          "close_time": 1763233199999,
          "quote_volume": 399184.8314,
          "trades": 3629,
          "taker_buy_base": 4824655.0,
          "taker_buy_quote": 263707.8673
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0536,
          "close": 0.054,
          "volume": 4233090.0,
          "close_time": 1763236799999,
          "quote_volume": 230272.8078,
          "trades": 1855,
          "taker_buy_base": 1748524.0,
          "taker_buy_quote": 95283.2957
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0527,
          "close": 0.0532,
          "volume": 2857652.0,
          "close_time": 1763240399999,
          "quote_volume": 152035.4968,
          "trades": 1076,
          "taker_buy_base": 1011368.0,
          "taker_buy_quote": 53755.8534
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0532,
          "high": 0.0564,
          "low": 0.0531,
          "close": 0.0551,
          "volume": 7384312.0,
          "close_time": 1763243999999,
          "quote_volume": 406424.8153,
          "trades": 1644,
          "taker_buy_base": 3318376.0,
          "taker_buy_quote": 181491.7607
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.0546,
          "close": 0.055,
          "volume": 709373.0,
          "close_time": 1763247599999,
          "quote_volume": 39103.5601,
          "trades": 375,
          "taker_buy_base": 341458.0,
          "taker_buy_quote": 18846.1179
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.055,
          "high": 0.0556,
          "low": 0.0548,
          "close": 0.0554,
          "volume": 640545.0,
          "close_time": 1763251199999,
          "quote_volume": 35460.4488,
          "trades": 843,
          "taker_buy_base": 355426.0,
          "taker_buy_quote": 19680.2415
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.054,
          "close": 0.0544,
          "volume": 862942.0,
          "close_time": 1763254799999,
          "quote_volume": 47098.5422,
          "trades": 1232,
          "taker_buy_base": 584944.0,
          "taker_buy_quote": 31923.2558
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0535,
          "close": 0.0543,
          "volume": 562210.0,
          "close_time": 1763258399999,
          "quote_volume": 30422.3523,
          "trades": 398,
          "taker_buy_base": 186693.0,
          "taker_buy_quote": 10092.8037
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.0539,
          "close": 0.0547,
          "volume": 647190.0,
          "close_time": 1763261999999,
          "quote_volume": 35347.0513,
          "trades": 400,
          "taker_buy_base": 259568.0,
          "taker_buy_quote": 14182.0985
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 288052.0,
          "close_time": 1763265599999,
          "quote_volume": 15677.9326,
          "trades": 244,
          "taker_buy_base": 137946.0,
          "taker_buy_quote": 7504.3601
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0542,
          "high": 0.0542,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 808252.0,
          "close_time": 1763269199999,
          "quote_volume": 43222.8574,
          "trades": 881,
          "taker_buy_base": 288525.0,
          "taker_buy_quote": 15437.636
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0529,
          "high": 0.0538,
          "low": 0.0529,
          "close": 0.0535,
          "volume": 1322763.0,
          "close_time": 1763272799999,
          "quote_volume": 70642.7815,
          "trades": 754,
          "taker_buy_base": 905028.0,
          "taker_buy_quote": 48362.4646
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0535,
          "high": 0.0543,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 512898.0,
          "close_time": 1763276399999,
          "quote_volume": 27663.2914,
          "trades": 323,
          "taker_buy_base": 247539.0,
          "taker_buy_quote": 13359.8971
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.0539,
          "high": 0.0545,
          "low": 0.0538,
          "close": 0.054,
          "volume": 774018.0,
          "close_time": 1763279999999,
          "quote_volume": 41890.1455,
          "trades": 274,
          "taker_buy_base": 552392.0,
          "taker_buy_quote": 29905.3842
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0542,
          "high": 0.0544,
          "low": 0.0534,
          "close": 0.054,
          "volume": 618161.0,
          "close_time": 1763283599999,
          "quote_volume": 33271.5968,
          "trades": 366,
          "taker_buy_base": 263833.0,
          "taker_buy_quote": 14234.1177
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.054,
          "high": 0.0568,
          "low": 0.0539,
          "close": 0.0557,
          "volume": 6894304.0,
          "close_time": 1763287199999,
          "quote_volume": 382386.0361,
          "trades": 2914,
          "taker_buy_base": 3777278.0,
          "taker_buy_quote": 209241.5622
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.054,
          "close": 0.0542,
          "volume": 2552545.0,
          "close_time": 1763290799999,
          "quote_volume": 139479.8003,
          "trades": 695,
          "taker_buy_base": 722908.0,
          "taker_buy_quote": 39657.3842
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 1262444.0,
          "close_time": 1763294399999,
          "quote_volume": 67440.1025,
          "trades": 734,
          "taker_buy_base": 409064.0,
          "taker_buy_quote": 21878.6404
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0524,
          "close": 0.053,
          "volume": 972272.0,
          "close_time": 1763297999999,
          "quote_volume": 51369.8657,
          "trades": 965,
          "taker_buy_base": 429472.0,
          "taker_buy_quote": 22719.0137
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 982939.0,
          "close_time": 1763301599999,
          "quote_volume": 51986.4124,
          "trades": 619,
          "taker_buy_base": 519022.0,
          "taker_buy_quote": 27457.2325
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0526,
          "high": 0.0539,
          "low": 0.0526,
          "close": 0.0534,
          "volume": 2103876.0,
          "close_time": 1763305199999,
          "quote_volume": 112049.159,
          "trades": 2149,
          "taker_buy_base": 1679380.0,
          "taker_buy_quote": 89428.1107
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0534,
          "high": 0.0541,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 5153383.0,
          "close_time": 1763308799999,
          "quote_volume": 274016.1248,
          "trades": 1836,
          "taker_buy_base": 2606179.0,
          "taker_buy_quote": 139201.9196
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 6119891.0,
          "close_time": 1763312399999,
          "quote_volume": 311565.7739,
          "trades": 2947,
          "taker_buy_base": 2088429.0,
          "taker_buy_quote": 105756.2329
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.0502,
          "high": 0.051,
          "low": 0.049,
          "close": 0.0501,
          "volume": 4363000.0,
          "close_time": 1763315999999,
          "quote_volume": 218118.0948,
          "trades": 3958,
          "taker_buy_base": 2227985.0,
          "taker_buy_quote": 111540.1621
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0501,
          "high": 0.0512,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 2333368.0,
          "close_time": 1763319599999,
          "quote_volume": 116365.7189,
          "trades": 851,
          "taker_buy_base": 845307.0,
          "taker_buy_quote": 42134.9415
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.049,
          "close": 0.0496,
          "volume": 8006779.0,
          "close_time": 1763323199999,
          "quote_volume": 396869.5521,
          "trades": 2020,
          "taker_buy_base": 4227009.0,
          "taker_buy_quote": 208993.9711
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0496,
          "high": 0.0503,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 852390.0,
          "close_time": 1763326799999,
          "quote_volume": 42579.1518,
          "trades": 294,
          "taker_buy_base": 471414.0,
          "taker_buy_quote": 23562.3255
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.0494,
          "volume": 1151117.0,
          "close_time": 1763330399999,
          "quote_volume": 56831.2334,
          "trades": 419,
          "taker_buy_base": 580763.0,
          "taker_buy_quote": 28669.3746
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0494,
          "high": 0.0502,
          "low": 0.0491,
          "close": 0.0502,
          "volume": 760133.0,
          "close_time": 1763333999999,
          "quote_volume": 37677.8111,
          "trades": 443,
          "taker_buy_base": 336992.0,
          "taker_buy_quote": 16709.2501
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.05,
          "high": 0.051,
          "low": 0.0493,
          "close": 0.0508,
          "volume": 646291.0,
          "close_time": 1763337599999,
          "quote_volume": 32587.2395,
          "trades": 350,
          "taker_buy_base": 259086.0,
          "taker_buy_quote": 13074.0753
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0508,
          "high": 0.0516,
          "low": 0.05,
          "close": 0.0515,
          "volume": 1184787.0,
          "close_time": 1763341199999,
          "quote_volume": 60344.1761,
          "trades": 544,
          "taker_buy_base": 735377.0,
          "taker_buy_quote": 37436.0492
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.051,
          "close": 0.0511,
          "volume": 1618795.0,
          "close_time": 1763344799999,
          "quote_volume": 82877.101,
          "trades": 541,
          "taker_buy_base": 713404.0,
          "taker_buy_quote": 36546.1665
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.051,
          "high": 0.052,
          "low": 0.051,
          "close": 0.0518,
          "volume": 782833.0,
          "close_time": 1763348399999,
          "quote_volume": 40448.4269,
          "trades": 345,
          "taker_buy_base": 514662.0,
          "taker_buy_quote": 26595.9102
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0519,
          "high": 0.0524,
          "low": 0.0519,
          "close": 0.052,
          "volume": 548524.0,
          "close_time": 1763351999999,
          "quote_volume": 28569.2543,
          "trades": 312,
          "taker_buy_base": 281748.0,
          "taker_buy_quote": 14682.3409
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 526759.0,
          "close_time": 1763355599999,
          "quote_volume": 27306.0311,
          "trades": 254,
          "taker_buy_base": 165103.0,
          "taker_buy_quote": 8571.7439
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 540040.0,
          "close_time": 1763359199999,
          "quote_volume": 27745.9973,
          "trades": 354,
          "taker_buy_base": 236405.0,
          "taker_buy_quote": 12149.6897
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 468888.0,
          "close_time": 1763362799999,
          "quote_volume": 24036.4659,
          "trades": 303,
          "taker_buy_base": 222059.0,
          "taker_buy_quote": 11394.5792
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0513,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 577784.0,
          "close_time": 1763366399999,
          "quote_volume": 29758.8866,
          "trades": 255,
          "taker_buy_base": 357703.0,
          "taker_buy_quote": 18424.9641
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0515,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 506179.0,
          "close_time": 1763369999999,
          "quote_volume": 26121.7057,
          "trades": 401,
          "taker_buy_base": 228600.0,
          "taker_buy_quote": 11794.5918
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0515,
          "high": 0.0523,
          "low": 0.0514,
          "close": 0.0522,
          "volume": 1380731.0,
          "close_time": 1763373599999,
          "quote_volume": 71776.0108,
          "trades": 523,
          "taker_buy_base": 1038334.0,
          "taker_buy_quote": 53972.6742
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0523,
          "high": 0.0525,
          "low": 0.052,
          "close": 0.0522,
          "volume": 964216.0,
          "close_time": 1763377199999,
          "quote_volume": 50400.08,
          "trades": 617,
          "taker_buy_base": 412967.0,
          "taker_buy_quote": 21592.7162
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 560604.0,
          "close_time": 1763380799999,
          "quote_volume": 29361.5908,
          "trades": 309,
          "taker_buy_base": 271218.0,
          "taker_buy_quote": 14225.5426
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 742052.0,
          "close_time": 1763384399999,
          "quote_volume": 39039.9252,
          "trades": 385,
          "taker_buy_base": 359039.0,
          "taker_buy_quote": 18889.7968
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0505,
          "close": 0.051,
          "volume": 1475833.0,
          "close_time": 1763387999999,
          "quote_volume": 76108.9686,
          "trades": 617,
          "taker_buy_base": 652988.0,
          "taker_buy_quote": 33675.7369
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.051,
          "high": 0.0541,
          "low": 0.0509,
          "close": 0.0528,
          "volume": 2594406.0,
          "close_time": 1763391599999,
          "quote_volume": 136290.0004,
          "trades": 1111,
          "taker_buy_base": 1357921.0,
          "taker_buy_quote": 71510.8676
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0528,
          "high": 0.0531,
          "low": 0.0517,
          "close": 0.0522,
          "volume": 1259162.0,
          "close_time": 1763395199999,
          "quote_volume": 65919.8818,
          "trades": 501,
          "taker_buy_base": 688173.0,
          "taker_buy_quote": 36007.4136
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0522,
          "high": 0.0529,
          "low": 0.0509,
          "close": 0.0529,
          "volume": 2525861.0,
          "close_time": 1763398799999,
          "quote_volume": 131091.4225,
          "trades": 937,
          "taker_buy_base": 1165343.0,
          "taker_buy_quote": 60539.2394
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0508,
          "close": 0.051,
          "volume": 1224418.0,
          "close_time": 1763402399999,
          "quote_volume": 63396.6767,
          "trades": 498,
          "taker_buy_base": 533150.0,
          "taker_buy_quote": 27714.0922
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.051,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0508,
          "volume": 2026596.0,
          "close_time": 1763405999999,
          "quote_volume": 103031.7868,
          "trades": 971,
          "taker_buy_base": 1082366.0,
          "taker_buy_quote": 55009.7363
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.0509,
          "high": 0.0513,
          "low": 0.0502,
          "close": 0.0507,
          "volume": 1106084.0,
          "close_time": 1763409599999,
          "quote_volume": 56229.116,
          "trades": 364,
          "taker_buy_base": 589123.0,
          "taker_buy_quote": 29964.0306
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0507,
          "high": 0.0513,
          "low": 0.0502,
          "close": 0.051,
          "volume": 1088271.0,
          "close_time": 1763413199999,
          "quote_volume": 55374.0258,
          "trades": 388,
          "taker_buy_base": 594874.0,
          "taker_buy_quote": 30293.5102
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.051,
          "high": 0.0514,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 547700.0,
          "close_time": 1763416799999,
          "quote_volume": 27826.3786,
          "trades": 245,
          "taker_buy_base": 302605.0,
          "taker_buy_quote": 15381.9676
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0507,
          "high": 0.0514,
          "low": 0.0505,
          "close": 0.051,
          "volume": 761590.0,
          "close_time": 1763420399999,
          "quote_volume": 38843.6906,
          "trades": 312,
          "taker_buy_base": 223416.0,
          "taker_buy_quote": 11382.2187
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 352419.0,
          "close_time": 1763423999999,
          "quote_volume": 17934.1264,
          "trades": 171,
          "taker_buy_base": 186058.0,
          "taker_buy_quote": 9469.8272
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0511,
          "high": 0.0519,
          "low": 0.0502,
          "close": 0.0518,
          "volume": 1302921.0,
          "close_time": 1763427599999,
          "quote_volume": 66814.8834,
          "trades": 401,
          "taker_buy_base": 903633.0,
          "taker_buy_quote": 46412.9326
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0517,
          "high": 0.0524,
          "low": 0.0515,
          "close": 0.0518,
          "volume": 926254.0,
          "close_time": 1763431199999,
          "quote_volume": 48165.4564,
          "trades": 436,
          "taker_buy_base": 420535.0,
          "taker_buy_quote": 21863.5675
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0518,
          "high": 0.0525,
          "low": 0.0512,
          "close": 0.0514,
          "volume": 1375756.0,
          "close_time": 1763434799999,
          "quote_volume": 71280.5025,
          "trades": 386,
          "taker_buy_base": 444327.0,
          "taker_buy_quote": 23050.7885
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0514,
          "high": 0.052,
          "low": 0.0506,
          "close": 0.0518,
          "volume": 1438904.0,
          "close_time": 1763438399999,
          "quote_volume": 73767.1872,
          "trades": 715,
          "taker_buy_base": 393545.0,
          "taker_buy_quote": 20232.2942
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0518,
          "high": 0.0521,
          "low": 0.0512,
          "close": 0.0521,
          "volume": 843075.0,
          "close_time": 1763441999999,
          "quote_volume": 43446.3161,
          "trades": 272,
          "taker_buy_base": 453413.0,
          "taker_buy_quote": 23367.3385
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0519,
          "high": 0.0526,
          "low": 0.0518,
          "close": 0.052,
          "volume": 1475217.0,
          "close_time": 1763445599999,
          "quote_volume": 77021.6042,
          "trades": 559,
          "taker_buy_base": 871844.0,
          "taker_buy_quote": 45536.3127
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 3032097.0,
          "close_time": 1763449199999,
          "quote_volume": 156751.117,
          "trades": 845,
          "taker_buy_base": 1775000.0,
          "taker_buy_quote": 91722.8203
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 2002731.0,
          "close_time": 1763452799999,
          "quote_volume": 102632.8311,
          "trades": 637,
          "taker_buy_base": 741813.0,
          "taker_buy_quote": 38028.211
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.051,
          "high": 0.0517,
          "low": 0.0508,
          "close": 0.0516,
          "volume": 1212982.0,
          "close_time": 1763456399999,
          "quote_volume": 62063.7884,
          "trades": 417,
          "taker_buy_base": 468220.0,
          "taker_buy_quote": 23973.601
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0507,
          "close": 0.051,
          "volume": 629835.0,
          "close_time": 1763459999999,
          "quote_volume": 32163.6644,
          "trades": 263,
          "taker_buy_base": 299639.0,
          "taker_buy_quote": 15302.4314
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.051,
          "volume": 499625.0,
          "close_time": 1763463599999,
          "quote_volume": 25442.1528,
          "trades": 220,
          "taker_buy_base": 185295.0,
          "taker_buy_quote": 9439.1498
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 934364.0,
          "close_time": 1763467199999,
          "quote_volume": 47279.0074,
          "trades": 267,
          "taker_buy_base": 321969.0,
          "taker_buy_quote": 16292.9352
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0505,
          "high": 0.0511,
          "low": 0.0501,
          "close": 0.0508,
          "volume": 889593.0,
          "close_time": 1763470799999,
          "quote_volume": 44934.1368,
          "trades": 271,
          "taker_buy_base": 488805.0,
          "taker_buy_quote": 24719.0676
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.0502,
          "close": 0.0506,
          "volume": 559336.0,
          "close_time": 1763474399999,
          "quote_volume": 28265.8994,
          "trades": 216,
          "taker_buy_base": 266298.0,
          "taker_buy_quote": 13474.2073
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0507,
          "high": 0.0518,
          "low": 0.0505,
          "close": 0.0511,
          "volume": 1345020.0,
          "close_time": 1763477999999,
          "quote_volume": 68889.5492,
          "trades": 340,
          "taker_buy_base": 829236.0,
          "taker_buy_quote": 42463.0316
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0508,
          "high": 0.0523,
          "low": 0.0507,
          "close": 0.0517,
          "volume": 1752219.0,
          "close_time": 1763481599999,
          "quote_volume": 90204.1552,
          "trades": 431,
          "taker_buy_base": 814598.0,
          "taker_buy_quote": 41805.5483
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 853334.0,
          "close_time": 1763485199999,
          "quote_volume": 44558.3475,
          "trades": 294,
          "taker_buy_base": 510457.0,
          "taker_buy_quote": 26651.7663
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0523,
          "high": 0.0524,
          "low": 0.0516,
          "close": 0.0516,
          "volume": 921289.0,
          "close_time": 1763488799999,
          "quote_volume": 47862.2191,
          "trades": 433,
          "taker_buy_base": 259310.0,
          "taker_buy_quote": 13472.4527
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0517,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 941205.0,
          "close_time": 1763492399999,
          "quote_volume": 48737.7707,
          "trades": 392,
          "taker_buy_base": 386386.0,
          "taker_buy_quote": 20017.6267
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 694581.0,
          "close_time": 1763495999999,
          "quote_volume": 35595.8794,
          "trades": 340,
          "taker_buy_base": 175142.0,
          "taker_buy_quote": 8986.9891
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 407183.0,
          "close_time": 1763499599999,
          "quote_volume": 20750.8561,
          "trades": 198,
          "taker_buy_base": 180265.0,
          "taker_buy_quote": 9191.8822
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0507,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 377083.0,
          "close_time": 1763503199999,
          "quote_volume": 19107.59,
          "trades": 193,
          "taker_buy_base": 175152.0,
          "taker_buy_quote": 8875.6774
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0502,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0508,
          "volume": 290069.0,
          "close_time": 1763506799999,
          "quote_volume": 14643.8259,
          "trades": 196,
          "taker_buy_base": 132376.0,
          "taker_buy_quote": 6684.8204
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 295584.0,
          "close_time": 1763510399999,
          "quote_volume": 14969.2521,
          "trades": 104,
          "taker_buy_base": 122994.0,
          "taker_buy_quote": 6224.1584
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0499,
          "close": 0.0507,
          "volume": 824991.0,
          "close_time": 1763513999999,
          "quote_volume": 41552.8714,
          "trades": 295,
          "taker_buy_base": 339859.0,
          "taker_buy_quote": 17159.4951
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0507,
          "high": 0.0513,
          "low": 0.0505,
          "close": 0.0508,
          "volume": 611459.0,
          "close_time": 1763517599999,
          "quote_volume": 31089.8089,
          "trades": 232,
          "taker_buy_base": 374752.0,
          "taker_buy_quote": 19050.6579
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 423022.0,
          "close_time": 1763521199999,
          "quote_volume": 21490.0857,
          "trades": 182,
          "taker_buy_base": 259127.0,
          "taker_buy_quote": 13167.3841
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.0498,
          "close": 0.05,
          "volume": 815354.0,
          "close_time": 1763524799999,
          "quote_volume": 41039.7038,
          "trades": 1059,
          "taker_buy_base": 436477.0,
          "taker_buy_quote": 21960.5618
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 654233.0,
          "close_time": 1763528399999,
          "quote_volume": 32565.1792,
          "trades": 657,
          "taker_buy_base": 262516.0,
          "taker_buy_quote": 13071.3664
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 875321.0,
          "close_time": 1763531999999,
          "quote_volume": 42822.6658,
          "trades": 584,
          "taker_buy_base": 347951.0,
          "taker_buy_quote": 17042.0996
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0485,
          "high": 0.0498,
          "low": 0.0484,
          "close": 0.0497,
          "volume": 1004167.0,
          "close_time": 1763535599999,
          "quote_volume": 49274.1901,
          "trades": 586,
          "taker_buy_base": 622514.0,
          "taker_buy_quote": 30579.2107
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0497,
          "high": 0.0507,
          "low": 0.0497,
          "close": 0.0505,
          "volume": 604924.0,
          "close_time": 1763539199999,
          "quote_volume": 30437.7852,
          "trades": 229,
          "taker_buy_base": 460871.0,
          "taker_buy_quote": 23216.5387
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 715197.0,
          "close_time": 1763542799999,
          "quote_volume": 35981.8373,
          "trades": 275,
          "taker_buy_base": 201553.0,
          "taker_buy_quote": 10148.5593
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0502,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0506,
          "volume": 636500.0,
          "close_time": 1763546399999,
          "quote_volume": 31878.9373,
          "trades": 341,
          "taker_buy_base": 369510.0,
          "taker_buy_quote": 18498.4678
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 364084.0,
          "close_time": 1763549999999,
          "quote_volume": 18376.5979,
          "trades": 207,
          "taker_buy_base": 260651.0,
          "taker_buy_quote": 13167.4412
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.05,
          "volume": 246453.0,
          "close_time": 1763553599999,
          "quote_volume": 12347.2729,
          "trades": 138,
          "taker_buy_base": 103698.0,
          "taker_buy_quote": 5196.1166
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.05,
          "high": 0.0505,
          "low": 0.05,
          "close": 0.0505,
          "volume": 365801.0,
          "close_time": 1763557199999,
          "quote_volume": 18376.0794,
          "trades": 223,
          "taker_buy_base": 166022.0,
          "taker_buy_quote": 8342.1408
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0505,
          "high": 0.0512,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 904970.0,
          "close_time": 1763560799999,
          "quote_volume": 45801.261,
          "trades": 493,
          "taker_buy_base": 431761.0,
          "taker_buy_quote": 21877.9704
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0501,
          "high": 0.0507,
          "low": 0.0496,
          "close": 0.0506,
          "volume": 719543.0,
          "close_time": 1763564399999,
          "quote_volume": 36073.7949,
          "trades": 456,
          "taker_buy_base": 339380.0,
          "taker_buy_quote": 17013.4152
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 1021035.0,
          "close_time": 1763567999999,
          "quote_volume": 51240.7686,
          "trades": 482,
          "taker_buy_base": 466220.0,
          "taker_buy_quote": 23399.0759
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.048,
          "close": 0.0482,
          "volume": 1279304.0,
          "close_time": 1763571599999,
          "quote_volume": 62332.7838,
          "trades": 441,
          "taker_buy_base": 502099.0,
          "taker_buy_quote": 24503.242
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0474,
          "close": 0.0484,
          "volume": 902905.0,
          "close_time": 1763575199999,
          "quote_volume": 43325.352,
          "trades": 405,
          "taker_buy_base": 445642.0,
          "taker_buy_quote": 21423.4738
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0474,
          "close": 0.0481,
          "volume": 913540.0,
          "close_time": 1763578799999,
          "quote_volume": 43906.389,
          "trades": 366,
          "taker_buy_base": 417423.0,
          "taker_buy_quote": 20054.7246
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.0479,
          "high": 0.0484,
          "low": 0.0476,
          "close": 0.0482,
          "volume": 879298.0,
          "close_time": 1763582399999,
          "quote_volume": 42127.4795,
          "trades": 333,
          "taker_buy_base": 339497.0,
          "taker_buy_quote": 16292.4051
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0482,
          "high": 0.0489,
          "low": 0.0479,
          "close": 0.0488,
          "volume": 673192.0,
          "close_time": 1763585999999,
          "quote_volume": 32520.3203,
          "trades": 241,
          "taker_buy_base": 266898.0,
          "taker_buy_quote": 12888.6045
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0488,
          "high": 0.0506,
          "low": 0.0487,
          "close": 0.0504,
          "volume": 1032702.0,
          "close_time": 1763589599999,
          "quote_volume": 51433.8056,
          "trades": 534,
          "taker_buy_base": 534957.0,
          "taker_buy_quote": 26626.8859
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 441974.0,
          "close_time": 1763593199999,
          "quote_volume": 22125.3663,
          "trades": 411,
          "taker_buy_base": 169767.0,
          "taker_buy_quote": 8501.391
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0499,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0504,
          "volume": 895328.0,
          "close_time": 1763596799999,
          "quote_volume": 45088.4667,
          "trades": 529,
          "taker_buy_base": 529359.0,
          "taker_buy_quote": 26657.2925
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0499,
          "close": 0.05,
          "volume": 1516869.0,
          "close_time": 1763600399999,
          "quote_volume": 76298.4081,
          "trades": 749,
          "taker_buy_base": 544108.0,
          "taker_buy_quote": 27411.1837
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.0501,
          "high": 0.0507,
          "low": 0.0499,
          "close": 0.0505,
          "volume": 589924.0,
          "close_time": 1763603999999,
          "quote_volume": 29697.1497,
          "trades": 413,
          "taker_buy_base": 287577.0,
          "taker_buy_quote": 14476.1176
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 263944.0,
          "close_time": 1763607599999,
          "quote_volume": 13343.4394,
          "trades": 308,
          "taker_buy_base": 100307.0,
          "taker_buy_quote": 5074.7502
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0503,
          "high": 0.0507,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 634359.0,
          "close_time": 1763611199999,
          "quote_volume": 32055.7531,
          "trades": 412,
          "taker_buy_base": 369251.0,
          "taker_buy_quote": 18669.9751
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0505,
          "high": 0.0509,
          "low": 0.0502,
          "close": 0.0509,
          "volume": 625576.0,
          "close_time": 1763614799999,
          "quote_volume": 31544.243,
          "trades": 413,
          "taker_buy_base": 225618.0,
          "taker_buy_quote": 11395.1114
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0514,
          "volume": 1047413.0,
          "close_time": 1763618399999,
          "quote_volume": 53644.6343,
          "trades": 772,
          "taker_buy_base": 638196.0,
          "taker_buy_quote": 32714.4313
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0511,
          "close": 0.0514,
          "volume": 1784033.0,
          "close_time": 1763621999999,
          "quote_volume": 91976.3147,
          "trades": 639,
          "taker_buy_base": 1358308.0,
          "taker_buy_quote": 70054.9934
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 455814.0,
          "close_time": 1763625599999,
          "quote_volume": 23402.8143,
          "trades": 229,
          "taker_buy_base": 174205.0,
          "taker_buy_quote": 8947.774
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.051,
          "close": 0.051,
          "volume": 501172.0,
          "close_time": 1763629199999,
          "quote_volume": 25648.3494,
          "trades": 216,
          "taker_buy_base": 148884.0,
          "taker_buy_quote": 7617.9009
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.0509,
          "close": 0.051,
          "volume": 775138.0,
          "close_time": 1763632799999,
          "quote_volume": 39690.4318,
          "trades": 685,
          "taker_buy_base": 345821.0,
          "taker_buy_quote": 17719.0182
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0505,
          "close": 0.0507,
          "volume": 960210.0,
          "close_time": 1763636399999,
          "quote_volume": 48753.7091,
          "trades": 440,
          "taker_buy_base": 456517.0,
          "taker_buy_quote": 23173.7132
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 461968.0,
          "close_time": 1763639999999,
          "quote_volume": 23536.0119,
          "trades": 289,
          "taker_buy_base": 249849.0,
          "taker_buy_quote": 12726.8647
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0512,
          "high": 0.0532,
          "low": 0.0511,
          "close": 0.053,
          "volume": 2668472.0,
          "close_time": 1763643599999,
          "quote_volume": 139042.8216,
          "trades": 989,
          "taker_buy_base": 1772801.0,
          "taker_buy_quote": 92330.4873
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.052,
          "close": 0.0521,
          "volume": 1470003.0,
          "close_time": 1763647199999,
          "quote_volume": 77124.6622,
          "trades": 877,
          "taker_buy_base": 527138.0,
          "taker_buy_quote": 27718.8466
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0515,
          "close": 0.0523,
          "volume": 1160621.0,
          "close_time": 1763650799999,
          "quote_volume": 60472.3413,
          "trades": 757,
          "taker_buy_base": 401212.0,
          "taker_buy_quote": 20889.7611
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 1166739.0,
          "close_time": 1763654399999,
          "quote_volume": 60092.1668,
          "trades": 442,
          "taker_buy_base": 455311.0,
          "taker_buy_quote": 23458.6006
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.048,
          "close": 0.0482,
          "volume": 3968282.0,
          "close_time": 1763657999999,
          "quote_volume": 195718.0369,
          "trades": 2045,
          "taker_buy_base": 1910211.0,
          "taker_buy_quote": 94187.3228
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.0482,
          "high": 0.0491,
          "low": 0.0477,
          "close": 0.048,
          "volume": 3138790.0,
          "close_time": 1763661599999,
          "quote_volume": 151635.4817,
          "trades": 1162,
          "taker_buy_base": 1563193.0,
          "taker_buy_quote": 75618.403
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0478,
          "high": 0.0489,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 1742282.0,
          "close_time": 1763665199999,
          "quote_volume": 84473.6208,
          "trades": 555,
          "taker_buy_base": 673646.0,
          "taker_buy_quote": 32676.6287
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0481,
          "high": 0.0489,
          "low": 0.0478,
          "close": 0.0487,
          "volume": 1110122.0,
          "close_time": 1763668799999,
          "quote_volume": 53901.4898,
          "trades": 387,
          "taker_buy_base": 596225.0,
          "taker_buy_quote": 28958.5185
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.048,
          "close": 0.0482,
          "volume": 1526178.0,
          "close_time": 1763672399999,
          "quote_volume": 73702.1201,
          "trades": 1586,
          "taker_buy_base": 1003694.0,
          "taker_buy_quote": 48490.9677
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0483,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0493,
          "volume": 980384.0,
          "close_time": 1763675999999,
          "quote_volume": 48117.2976,
          "trades": 360,
          "taker_buy_base": 425574.0,
          "taker_buy_quote": 20881.0446
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0493,
          "high": 0.0505,
          "low": 0.0492,
          "close": 0.0502,
          "volume": 587308.0,
          "close_time": 1763679599999,
          "quote_volume": 29365.347,
          "trades": 353,
          "taker_buy_base": 299029.0,
          "taker_buy_quote": 14934.8508
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.05,
          "high": 0.0501,
          "low": 0.0488,
          "close": 0.049,
          "volume": 654384.0,
          "close_time": 1763683199999,
          "quote_volume": 32251.7513,
          "trades": 406,
          "taker_buy_base": 298084.0,
          "taker_buy_quote": 14668.3228
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0492,
          "high": 0.0501,
          "low": 0.049,
          "close": 0.05,
          "volume": 605747.0,
          "close_time": 1763686799999,
          "quote_volume": 30100.1126,
          "trades": 278,
          "taker_buy_base": 215441.0,
          "taker_buy_quote": 10686.2625
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 767239.0,
          "close_time": 1763690399999,
          "quote_volume": 38328.5288,
          "trades": 290,
          "taker_buy_base": 334907.0,
          "taker_buy_quote": 16741.0098
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 1842925.0,
          "close_time": 1763693999999,
          "quote_volume": 89808.6821,
          "trades": 633,
          "taker_buy_base": 754194.0,
          "taker_buy_quote": 36782.0896
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.048,
          "high": 0.0491,
          "low": 0.048,
          "close": 0.0488,
          "volume": 1307093.0,
          "close_time": 1763697599999,
          "quote_volume": 63656.637,
          "trades": 470,
          "taker_buy_base": 667335.0,
          "taker_buy_quote": 32518.0242
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0479,
          "close": 0.0488,
          "volume": 1007515.0,
          "close_time": 1763701199999,
          "quote_volume": 48672.6406,
          "trades": 341,
          "taker_buy_base": 387076.0,
          "taker_buy_quote": 18735.32
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0488,
          "high": 0.0493,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 1231439.0,
          "close_time": 1763704799999,
          "quote_volume": 60271.9076,
          "trades": 393,
          "taker_buy_base": 805056.0,
          "taker_buy_quote": 39437.3884
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0481,
          "close": 0.0488,
          "volume": 915123.0,
          "close_time": 1763708399999,
          "quote_volume": 44433.134,
          "trades": 617,
          "taker_buy_base": 346642.0,
          "taker_buy_quote": 16830.9723
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.044,
          "close": 0.0458,
          "volume": 7723005.0,
          "close_time": 1763711999999,
          "quote_volume": 355308.7612,
          "trades": 3307,
          "taker_buy_base": 3691660.0,
          "taker_buy_quote": 169255.8826
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0459,
          "high": 0.0465,
          "low": 0.0456,
          "close": 0.0457,
          "volume": 2920926.0,
          "close_time": 1763715599999,
          "quote_volume": 134410.9687,
          "trades": 962,
          "taker_buy_base": 1059705.0,
          "taker_buy_quote": 48779.8868
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.0457,
          "high": 0.046,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 1535747.0,
          "close_time": 1763719199999,
          "quote_volume": 69541.455,
          "trades": 664,
          "taker_buy_base": 726898.0,
          "taker_buy_quote": 32904.1341
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0452,
          "high": 0.0458,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 2005516.0,
          "close_time": 1763722799999,
          "quote_volume": 90896.71,
          "trades": 899,
          "taker_buy_base": 951415.0,
          "taker_buy_quote": 43126.4368
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 1108446.0,
          "close_time": 1763726399999,
          "quote_volume": 49881.0315,
          "trades": 605,
          "taker_buy_base": 573205.0,
          "taker_buy_quote": 25845.8208
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0445,
          "high": 0.0462,
          "low": 0.0437,
          "close": 0.0455,
          "volume": 3080625.0,
          "close_time": 1763729999999,
          "quote_volume": 138204.6355,
          "trades": 2677,
          "taker_buy_base": 1642432.0,
          "taker_buy_quote": 73859.7642
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0456,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0458,
          "volume": 2276920.0,
          "close_time": 1763733599999,
          "quote_volume": 104463.582,
          "trades": 812,
          "taker_buy_base": 1031846.0,
          "taker_buy_quote": 47284.1022
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0457,
          "high": 0.0469,
          "low": 0.0454,
          "close": 0.0466,
          "volume": 1675935.0,
          "close_time": 1763737199999,
          "quote_volume": 77281.4414,
          "trades": 941,
          "taker_buy_base": 918079.0,
          "taker_buy_quote": 42344.4839
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 1300861.0,
          "close_time": 1763740799999,
          "quote_volume": 59697.9566,
          "trades": 829,
          "taker_buy_base": 505747.0,
          "taker_buy_quote": 23223.3209
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0457,
          "high": 0.047,
          "low": 0.045,
          "close": 0.0468,
          "volume": 1277280.0,
          "close_time": 1763744399999,
          "quote_volume": 58355.8247,
          "trades": 919,
          "taker_buy_base": 553939.0,
          "taker_buy_quote": 25362.4757
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0459,
          "close": 0.046,
          "volume": 1289135.0,
          "close_time": 1763747999999,
          "quote_volume": 60068.1682,
          "trades": 864,
          "taker_buy_base": 454885.0,
          "taker_buy_quote": 21217.5418
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.046,
          "high": 0.0462,
          "low": 0.0448,
          "close": 0.0457,
          "volume": 1450528.0,
          "close_time": 1763751599999,
          "quote_volume": 65932.8987,
          "trades": 876,
          "taker_buy_base": 679439.0,
          "taker_buy_quote": 30906.4977
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0457,
          "high": 0.0461,
          "low": 0.045,
          "close": 0.0451,
          "volume": 501450.0,
          "close_time": 1763755199999,
          "quote_volume": 22873.2447,
          "trades": 333,
          "taker_buy_base": 199063.0,
          "taker_buy_quote": 9085.6748
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 1267343.0,
          "close_time": 1763758799999,
          "quote_volume": 56532.3679,
          "trades": 672,
          "taker_buy_base": 555189.0,
          "taker_buy_quote": 24771.0963
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0444,
          "high": 0.0454,
          "low": 0.044,
          "close": 0.0451,
          "volume": 1057201.0,
          "close_time": 1763762399999,
          "quote_volume": 47299.5415,
          "trades": 542,
          "taker_buy_base": 462861.0,
          "taker_buy_quote": 20765.4656
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0435,
          "close": 0.0436,
          "volume": 845427.0,
          "close_time": 1763765999999,
          "quote_volume": 37554.5417,
          "trades": 489,
          "taker_buy_base": 335676.0,
          "taker_buy_quote": 14892.1125
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0436,
          "high": 0.0452,
          "low": 0.0434,
          "close": 0.045,
          "volume": 1101364.0,
          "close_time": 1763769599999,
          "quote_volume": 48723.8046,
          "trades": 361,
          "taker_buy_base": 521216.0,
          "taker_buy_quote": 23213.6855
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0448,
          "close": 0.0452,
          "volume": 492138.0,
          "close_time": 1763773199999,
          "quote_volume": 22194.9977,
          "trades": 273,
          "taker_buy_base": 229218.0,
          "taker_buy_quote": 10334.7401
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 389438.0,
          "close_time": 1763776799999,
          "quote_volume": 17582.7591,
          "trades": 261,
          "taker_buy_base": 125308.0,
          "taker_buy_quote": 5661.398
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0448,
          "close": 0.0451,
          "volume": 370213.0,
          "close_time": 1763780399999,
          "quote_volume": 16697.695,
          "trades": 233,
          "taker_buy_base": 163593.0,
          "taker_buy_quote": 7390.0949
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0452,
          "high": 0.0453,
          "low": 0.0446,
          "close": 0.0447,
          "volume": 907854.0,
          "close_time": 1763783999999,
          "quote_volume": 40800.6166,
          "trades": 419,
          "taker_buy_base": 577272.0,
          "taker_buy_quote": 25955.9566
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0447,
          "high": 0.0449,
          "low": 0.0437,
          "close": 0.0443,
          "volume": 1026490.0,
          "close_time": 1763787599999,
          "quote_volume": 45239.9451,
          "trades": 487,
          "taker_buy_base": 468590.0,
          "taker_buy_quote": 20670.2062
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0436,
          "close": 0.044,
          "volume": 1093724.0,
          "close_time": 1763791199999,
          "quote_volume": 48145.3806,
          "trades": 413,
          "taker_buy_base": 438214.0,
          "taker_buy_quote": 19281.7188
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.044,
          "high": 0.0445,
          "low": 0.0433,
          "close": 0.0445,
          "volume": 901662.0,
          "close_time": 1763794799999,
          "quote_volume": 39681.9092,
          "trades": 468,
          "taker_buy_base": 478183.0,
          "taker_buy_quote": 21049.6538
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 427603.0,
          "close_time": 1763798399999,
          "quote_volume": 18976.3179,
          "trades": 160,
          "taker_buy_base": 278330.0,
          "taker_buy_quote": 12351.226
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0432,
          "close": 0.0436,
          "volume": 584305.0,
          "close_time": 1763801999999,
          "quote_volume": 25528.6977,
          "trades": 277,
          "taker_buy_base": 255599.0,
          "taker_buy_quote": 11157.3784
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0437,
          "high": 0.0444,
          "low": 0.0437,
          "close": 0.044,
          "volume": 906708.0,
          "close_time": 1763805599999,
          "quote_volume": 39939.6257,
          "trades": 255,
          "taker_buy_base": 436481.0,
          "taker_buy_quote": 19276.5136
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0436,
          "close": 0.044,
          "volume": 854971.0,
          "close_time": 1763809199999,
          "quote_volume": 37641.3739,
          "trades": 163,
          "taker_buy_base": 157827.0,
          "taker_buy_quote": 6935.7064
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.044,
          "high": 0.0448,
          "low": 0.0438,
          "close": 0.0444,
          "volume": 435714.0,
          "close_time": 1763812799999,
          "quote_volume": 19343.777,
          "trades": 273,
          "taker_buy_base": 241270.0,
          "taker_buy_quote": 10714.7859
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0443,
          "high": 0.0443,
          "low": 0.0438,
          "close": 0.0441,
          "volume": 323051.0,
          "close_time": 1763816399999,
          "quote_volume": 14234.8114,
          "trades": 148,
          "taker_buy_base": 121486.0,
          "taker_buy_quote": 5349.8385
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0439,
          "high": 0.0443,
          "low": 0.0437,
          "close": 0.0443,
          "volume": 402308.0,
          "close_time": 1763819999999,
          "quote_volume": 17671.2372,
          "trades": 243,
          "taker_buy_base": 218175.0,
          "taker_buy_quote": 9587.6931
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0443,
          "high": 0.0449,
          "low": 0.0443,
          "close": 0.0448,
          "volume": 818211.0,
          "close_time": 1763823599999,
          "quote_volume": 36500.8983,
          "trades": 190,
          "taker_buy_base": 367426.0,
          "taker_buy_quote": 16357.7431
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0439,
          "close": 0.0445,
          "volume": 507273.0,
          "close_time": 1763827199999,
          "quote_volume": 22529.0507,
          "trades": 201,
          "taker_buy_base": 289733.0,
          "taker_buy_quote": 12884.7721
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0444,
          "high": 0.0449,
          "low": 0.0444,
          "close": 0.0448,
          "volume": 674817.0,
          "close_time": 1763830799999,
          "quote_volume": 30139.449,
          "trades": 218,
          "taker_buy_base": 339362.0,
          "taker_buy_quote": 15171.6628
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 273346.0,
          "close_time": 1763834399999,
          "quote_volume": 12198.9639,
          "trades": 115,
          "taker_buy_base": 124403.0,
          "taker_buy_quote": 5553.7602
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0441,
          "close": 0.0444,
          "volume": 175249.0,
          "close_time": 1763837999999,
          "quote_volume": 7781.6343,
          "trades": 113,
          "taker_buy_base": 83560.0,
          "taker_buy_quote": 3712.2645
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 147602.0,
          "close_time": 1763841599999,
          "quote_volume": 6548.8871,
          "trades": 65,
          "taker_buy_base": 59987.0,
          "taker_buy_quote": 2663.4033
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0443,
          "high": 0.0446,
          "low": 0.0439,
          "close": 0.044,
          "volume": 508336.0,
          "close_time": 1763845199999,
          "quote_volume": 22501.0066,
          "trades": 107,
          "taker_buy_base": 142408.0,
          "taker_buy_quote": 6300.612
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.044,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0444,
          "volume": 344307.0,
          "close_time": 1763848799999,
          "quote_volume": 15247.784,
          "trades": 119,
          "taker_buy_base": 132410.0,
          "taker_buy_quote": 5866.6195
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0445,
          "high": 0.0454,
          "low": 0.0443,
          "close": 0.0453,
          "volume": 785359.0,
          "close_time": 1763852399999,
          "quote_volume": 35215.5746,
          "trades": 165,
          "taker_buy_base": 686218.0,
          "taker_buy_quote": 30773.6908
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0446,
          "close": 0.0447,
          "volume": 560249.0,
          "close_time": 1763855999999,
          "quote_volume": 25103.708,
          "trades": 141,
          "taker_buy_base": 156801.0,
          "taker_buy_quote": 7029.8566
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 340660.0,
          "close_time": 1763859599999,
          "quote_volume": 15182.4315,
          "trades": 89,
          "taker_buy_base": 264945.0,
          "taker_buy_quote": 11807.2565
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0445,
          "high": 0.0453,
          "low": 0.0445,
          "close": 0.0451,
          "volume": 553359.0,
          "close_time": 1763863199999,
          "quote_volume": 24898.4977,
          "trades": 157,
          "taker_buy_base": 157768.0,
          "taker_buy_quote": 7104.1815
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0451,
          "high": 0.0453,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 635838.0,
          "close_time": 1763866799999,
          "quote_volume": 28686.3348,
          "trades": 243,
          "taker_buy_base": 277598.0,
          "taker_buy_quote": 12516.9185
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.045,
          "high": 0.0451,
          "low": 0.0445,
          "close": 0.0449,
          "volume": 289503.0,
          "close_time": 1763870399999,
          "quote_volume": 12976.2557,
          "trades": 154,
          "taker_buy_base": 162055.0,
          "taker_buy_quote": 7267.5698
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0449,
          "high": 0.0455,
          "low": 0.0446,
          "close": 0.0451,
          "volume": 2280707.0,
          "close_time": 1763873999999,
          "quote_volume": 102644.0513,
          "trades": 1004,
          "taker_buy_base": 1172810.0,
          "taker_buy_quote": 52799.5285
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0447,
          "close": 0.0449,
          "volume": 166132.0,
          "close_time": 1763877599999,
          "quote_volume": 7466.0783,
          "trades": 175,
          "taker_buy_base": 100838.0,
          "taker_buy_quote": 4530.9486
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0449,
          "high": 0.045,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 296771.0,
          "close_time": 1763881199999,
          "quote_volume": 13263.276,
          "trades": 306,
          "taker_buy_base": 162431.0,
          "taker_buy_quote": 7271.3811
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0446,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.045,
          "volume": 495065.0,
          "close_time": 1763884799999,
          "quote_volume": 22101.2985,
          "trades": 375,
          "taker_buy_base": 280750.0,
          "taker_buy_quote": 12526.4359
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.045,
          "high": 0.0452,
          "low": 0.0448,
          "close": 0.0451,
          "volume": 236828.0,
          "close_time": 1763888399999,
          "quote_volume": 10652.2819,
          "trades": 146,
          "taker_buy_base": 136901.0,
          "taker_buy_quote": 6155.7345
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.045,
          "high": 0.0454,
          "low": 0.045,
          "close": 0.0452,
          "volume": 534531.0,
          "close_time": 1763891999999,
          "quote_volume": 24147.4092,
          "trades": 126,
          "taker_buy_base": 318251.0,
          "taker_buy_quote": 14371.7116
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0451,
          "high": 0.0458,
          "low": 0.045,
          "close": 0.0457,
          "volume": 382546.0,
          "close_time": 1763895599999,
          "quote_volume": 17376.4901,
          "trades": 168,
          "taker_buy_base": 220648.0,
          "taker_buy_quote": 10025.7263
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0456,
          "high": 0.0462,
          "low": 0.0454,
          "close": 0.0459,
          "volume": 764890.0,
          "close_time": 1763899199999,
          "quote_volume": 35132.3734,
          "trades": 304,
          "taker_buy_base": 417331.0,
          "taker_buy_quote": 19193.224
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0459,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 355033.0,
          "close_time": 1763902799999,
          "quote_volume": 16356.4961,
          "trades": 292,
          "taker_buy_base": 204579.0,
          "taker_buy_quote": 9428.3079
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.046,
          "high": 0.0461,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 492177.0,
          "close_time": 1763906399999,
          "quote_volume": 22602.3212,
          "trades": 193,
          "taker_buy_base": 324212.0,
          "taker_buy_quote": 14895.5679
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.0453,
          "close": 0.0453,
          "volume": 1087506.0,
          "close_time": 1763909999999,
          "quote_volume": 49776.1364,
          "trades": 1344,
          "taker_buy_base": 726285.0,
          "taker_buy_quote": 33280.0508
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0453,
          "high": 0.046,
          "low": 0.0453,
          "close": 0.0458,
          "volume": 638541.0,
          "close_time": 1763913599999,
          "quote_volume": 29080.523,
          "trades": 869,
          "taker_buy_base": 312106.0,
          "taker_buy_quote": 14215.9315
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 265923.0,
          "close_time": 1763917199999,
          "quote_volume": 12173.0216,
          "trades": 128,
          "taker_buy_base": 70888.0,
          "taker_buy_quote": 3246.2747
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0455,
          "high": 0.0457,
          "low": 0.0449,
          "close": 0.045,
          "volume": 1831544.0,
          "close_time": 1763920799999,
          "quote_volume": 82655.4696,
          "trades": 477,
          "taker_buy_base": 349268.0,
          "taker_buy_quote": 15766.6989
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0451,
          "high": 0.0465,
          "low": 0.0451,
          "close": 0.0464,
          "volume": 2849612.0,
          "close_time": 1763924399999,
          "quote_volume": 130761.9242,
          "trades": 777,
          "taker_buy_base": 1789191.0,
          "taker_buy_quote": 82166.082
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0465,
          "high": 0.0477,
          "low": 0.0463,
          "close": 0.047,
          "volume": 4387494.0,
          "close_time": 1763927999999,
          "quote_volume": 206680.2136,
          "trades": 1307,
          "taker_buy_base": 2042054.0,
          "taker_buy_quote": 96211.7725
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0459,
          "close": 0.0462,
          "volume": 2560019.0,
          "close_time": 1763931599999,
          "quote_volume": 118459.0669,
          "trades": 1427,
          "taker_buy_base": 1067018.0,
          "taker_buy_quote": 49446.2221
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.0461,
          "high": 0.0467,
          "low": 0.0457,
          "close": 0.0465,
          "volume": 1516115.0,
          "close_time": 1763935199999,
          "quote_volume": 70208.694,
          "trades": 1117,
          "taker_buy_base": 1039023.0,
          "taker_buy_quote": 48113.2094
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0459,
          "close": 0.0462,
          "volume": 435544.0,
          "close_time": 1763938799999,
          "quote_volume": 20107.9399,
          "trades": 260,
          "taker_buy_base": 205206.0,
          "taker_buy_quote": 9479.3039
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0453,
          "close": 0.0454,
          "volume": 1908220.0,
          "close_time": 1763942399999,
          "quote_volume": 87299.8109,
          "trades": 434,
          "taker_buy_base": 492445.0,
          "taker_buy_quote": 22472.8083
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0448,
          "close": 0.045,
          "volume": 1239695.0,
          "close_time": 1763945999999,
          "quote_volume": 55898.2381,
          "trades": 491,
          "taker_buy_base": 518873.0,
          "taker_buy_quote": 23403.3244
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.045,
          "high": 0.0457,
          "low": 0.0448,
          "close": 0.0455,
          "volume": 1044398.0,
          "close_time": 1763949599999,
          "quote_volume": 47127.8283,
          "trades": 632,
          "taker_buy_base": 696320.0,
          "taker_buy_quote": 31414.6695
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0455,
          "high": 0.0465,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 1079051.0,
          "close_time": 1763953199999,
          "quote_volume": 49713.9119,
          "trades": 781,
          "taker_buy_base": 543138.0,
          "taker_buy_quote": 25009.4286
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.046,
          "high": 0.0466,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 595978.0,
          "close_time": 1763956799999,
          "quote_volume": 27520.2919,
          "trades": 450,
          "taker_buy_base": 355411.0,
          "taker_buy_quote": 16411.4503
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.046,
          "high": 0.0463,
          "low": 0.0452,
          "close": 0.0455,
          "volume": 1237559.0,
          "close_time": 1763960399999,
          "quote_volume": 56583.7423,
          "trades": 487,
          "taker_buy_base": 544413.0,
          "taker_buy_quote": 24919.712
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0455,
          "high": 0.0464,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 834531.0,
          "close_time": 1763963999999,
          "quote_volume": 38452.7392,
          "trades": 370,
          "taker_buy_base": 408294.0,
          "taker_buy_quote": 18798.9419
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0452,
          "close": 0.0454,
          "volume": 847594.0,
          "close_time": 1763967599999,
          "quote_volume": 38530.0662,
          "trades": 674,
          "taker_buy_base": 317086.0,
          "taker_buy_quote": 14418.8292
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0454,
          "high": 0.0455,
          "low": 0.045,
          "close": 0.0452,
          "volume": 747219.0,
          "close_time": 1763971199999,
          "quote_volume": 33793.8397,
          "trades": 498,
          "taker_buy_base": 362470.0,
          "taker_buy_quote": 16408.704
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.045,
          "close": 0.0451,
          "volume": 784404.0,
          "close_time": 1763974799999,
          "quote_volume": 35444.16,
          "trades": 436,
          "taker_buy_base": 441893.0,
          "taker_buy_quote": 19970.2429
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0452,
          "high": 0.0453,
          "low": 0.0441,
          "close": 0.0444,
          "volume": 819542.0,
          "close_time": 1763978399999,
          "quote_volume": 36472.3585,
          "trades": 389,
          "taker_buy_base": 379407.0,
          "taker_buy_quote": 16900.5294
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 791312.0,
          "close_time": 1763981999999,
          "quote_volume": 35252.1399,
          "trades": 341,
          "taker_buy_base": 444557.0,
          "taker_buy_quote": 19811.3853
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0446,
          "high": 0.045,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 718634.0,
          "close_time": 1763985599999,
          "quote_volume": 32110.2743,
          "trades": 358,
          "taker_buy_base": 427191.0,
          "taker_buy_quote": 19074.3726
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0448,
          "high": 0.0449,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 673290.0,
          "close_time": 1763989199999,
          "quote_volume": 29974.0504,
          "trades": 315,
          "taker_buy_base": 276558.0,
          "taker_buy_quote": 12347.9595
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0444,
          "high": 0.0449,
          "low": 0.0443,
          "close": 0.0447,
          "volume": 1153429.0,
          "close_time": 1763992799999,
          "quote_volume": 51567.6131,
          "trades": 338,
          "taker_buy_base": 821493.0,
          "taker_buy_quote": 36764.4177
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0446,
          "high": 0.0453,
          "low": 0.0441,
          "close": 0.0448,
          "volume": 1617941.0,
          "close_time": 1763996399999,
          "quote_volume": 72202.8413,
          "trades": 738,
          "taker_buy_base": 776258.0,
          "taker_buy_quote": 34668.3594
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0449,
          "high": 0.0453,
          "low": 0.0446,
          "close": 0.045,
          "volume": 668234.0,
          "close_time": 1763999999999,
          "quote_volume": 30051.1906,
          "trades": 415,
          "taker_buy_base": 344329.0,
          "taker_buy_quote": 15481.1265
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0451,
          "high": 0.0458,
          "low": 0.045,
          "close": 0.0455,
          "volume": 1678678.0,
          "close_time": 1764003599999,
          "quote_volume": 76327.8592,
          "trades": 765,
          "taker_buy_base": 996444.0,
          "taker_buy_quote": 45325.2544
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0456,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0463,
          "volume": 1283626.0,
          "close_time": 1764007199999,
          "quote_volume": 58999.4105,
          "trades": 674,
          "taker_buy_base": 501797.0,
          "taker_buy_quote": 23077.822
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0463,
          "high": 0.0467,
          "low": 0.0461,
          "close": 0.0464,
          "volume": 1770944.0,
          "close_time": 1764010799999,
          "quote_volume": 82069.3099,
          "trades": 628,
          "taker_buy_base": 949877.0,
          "taker_buy_quote": 44043.8736
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0464,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0462,
          "volume": 722150.0,
          "close_time": 1764014399999,
          "quote_volume": 33519.1361,
          "trades": 264,
          "taker_buy_base": 315632.0,
          "taker_buy_quote": 14653.7123
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0463,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 515952.0,
          "close_time": 1764017999999,
          "quote_volume": 23934.0729,
          "trades": 276,
          "taker_buy_base": 216851.0,
          "taker_buy_quote": 10063.2063
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0459,
          "close": 0.046,
          "volume": 678030.0,
          "close_time": 1764021599999,
          "quote_volume": 31349.5765,
          "trades": 325,
          "taker_buy_base": 252142.0,
          "taker_buy_quote": 11668.6315
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 297380.0,
          "close_time": 1764025199999,
          "quote_volume": 13692.7413,
          "trades": 122,
          "taker_buy_base": 156640.0,
          "taker_buy_quote": 7215.6384
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 167872.0,
          "close_time": 1764028799999,
          "quote_volume": 7688.9903,
          "trades": 186,
          "taker_buy_base": 35395.0,
          "taker_buy_quote": 1621.7221
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0456,
          "high": 0.0458,
          "low": 0.0454,
          "close": 0.0458,
          "volume": 448468.0,
          "close_time": 1764032399999,
          "quote_volume": 20466.2556,
          "trades": 306,
          "taker_buy_base": 162322.0,
          "taker_buy_quote": 7414.478
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 568968.0,
          "close_time": 1764035999999,
          "quote_volume": 25961.0739,
          "trades": 192,
          "taker_buy_base": 143407.0,
          "taker_buy_quote": 6544.0903
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0455,
          "high": 0.0457,
          "low": 0.0451,
          "close": 0.0455,
          "volume": 371740.0,
          "close_time": 1764039599999,
          "quote_volume": 16881.3646,
          "trades": 194,
          "taker_buy_base": 126030.0,
          "taker_buy_quote": 5721.8988
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0455,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 814881.0,
          "close_time": 1764043199999,
          "quote_volume": 37270.885,
          "trades": 199,
          "taker_buy_base": 453522.0,
          "taker_buy_quote": 20752.5022
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0455,
          "high": 0.0458,
          "low": 0.0452,
          "close": 0.0456,
          "volume": 554993.0,
          "close_time": 1764046799999,
          "quote_volume": 25301.6432,
          "trades": 181,
          "taker_buy_base": 349875.0,
          "taker_buy_quote": 15963.2349
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0456,
          "high": 0.0465,
          "low": 0.0454,
          "close": 0.0464,
          "volume": 985404.0,
          "close_time": 1764050399999,
          "quote_volume": 45259.2476,
          "trades": 511,
          "taker_buy_base": 501999.0,
          "taker_buy_quote": 23102.849
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0465,
          "high": 0.0475,
          "low": 0.0463,
          "close": 0.0471,
          "volume": 2539989.0,
          "close_time": 1764053999999,
          "quote_volume": 119300.3622,
          "trades": 1366,
          "taker_buy_base": 1431249.0,
          "taker_buy_quote": 67300.2271
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0471,
          "high": 0.0475,
          "low": 0.0464,
          "close": 0.0473,
          "volume": 5574571.0,
          "close_time": 1764057599999,
          "quote_volume": 262036.7604,
          "trades": 2037,
          "taker_buy_base": 3426784.0,
          "taker_buy_quote": 161050.4928
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 1833363.0,
          "close_time": 1764061199999,
          "quote_volume": 86986.4827,
          "trades": 457,
          "taker_buy_base": 797344.0,
          "taker_buy_quote": 37879.9107
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0473,
          "high": 0.0497,
          "low": 0.0469,
          "close": 0.049,
          "volume": 13945947.0,
          "close_time": 1764064799999,
          "quote_volume": 675133.6758,
          "trades": 3229,
          "taker_buy_base": 8782461.0,
          "taker_buy_quote": 425465.0805
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0489,
          "high": 0.0517,
          "low": 0.0476,
          "close": 0.0496,
          "volume": 26628166.0,
          "close_time": 1764068399999,
          "quote_volume": 1327917.3682,
          "trades": 9390,
          "taker_buy_base": 12334383.0,
          "taker_buy_quote": 616287.5676
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0496,
          "high": 0.0508,
          "low": 0.048,
          "close": 0.0483,
          "volume": 9111899.0,
          "close_time": 1764071999999,
          "quote_volume": 449678.0953,
          "trades": 2652,
          "taker_buy_base": 3537273.0,
          "taker_buy_quote": 174710.5359
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0483,
          "high": 0.0504,
          "low": 0.0476,
          "close": 0.0483,
          "volume": 6207069.0,
          "close_time": 1764075599999,
          "quote_volume": 302827.933,
          "trades": 2324,
          "taker_buy_base": 2739670.0,
          "taker_buy_quote": 134179.9767
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 3822160.0,
          "close_time": 1764079199999,
          "quote_volume": 181465.9712,
          "trades": 1475,
          "taker_buy_base": 1499337.0,
          "taker_buy_quote": 71200.4966
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0471,
          "high": 0.0478,
          "low": 0.0464,
          "close": 0.0471,
          "volume": 2251969.0,
          "close_time": 1764082799999,
          "quote_volume": 106058.7888,
          "trades": 887,
          "taker_buy_base": 1096448.0,
          "taker_buy_quote": 51725.8156
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0469,
          "high": 0.0476,
          "low": 0.0465,
          "close": 0.0475,
          "volume": 1807266.0,
          "close_time": 1764086399999,
          "quote_volume": 85253.7993,
          "trades": 704,
          "taker_buy_base": 880938.0,
          "taker_buy_quote": 41591.4313
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0476,
          "high": 0.0481,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 1747231.0,
          "close_time": 1764089999999,
          "quote_volume": 83258.3082,
          "trades": 766,
          "taker_buy_base": 915564.0,
          "taker_buy_quote": 43675.7646
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0477,
          "high": 0.0483,
          "low": 0.0475,
          "close": 0.048,
          "volume": 756611.0,
          "close_time": 1764093599999,
          "quote_volume": 36225.6539,
          "trades": 342,
          "taker_buy_base": 437637.0,
          "taker_buy_quote": 20969.9578
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 1147515.0,
          "close_time": 1764097199999,
          "quote_volume": 54767.4897,
          "trades": 524,
          "taker_buy_base": 429128.0,
          "taker_buy_quote": 20503.8531
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0466,
          "close": 0.0473,
          "volume": 1517110.0,
          "close_time": 1764100799999,
          "quote_volume": 71640.5193,
          "trades": 509,
          "taker_buy_base": 1058735.0,
          "taker_buy_quote": 50072.6341
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0474,
          "high": 0.0484,
          "low": 0.0473,
          "close": 0.0484,
          "volume": 927623.0,
          "close_time": 1764104399999,
          "quote_volume": 44575.0891,
          "trades": 538,
          "taker_buy_base": 539238.0,
          "taker_buy_quote": 25918.2846
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 936812.0,
          "close_time": 1764107999999,
          "quote_volume": 45274.3006,
          "trades": 454,
          "taker_buy_base": 556110.0,
          "taker_buy_quote": 26876.534
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0479,
          "close": 0.0487,
          "volume": 770615.0,
          "close_time": 1764111599999,
          "quote_volume": 37194.7909,
          "trades": 372,
          "taker_buy_base": 309485.0,
          "taker_buy_quote": 14935.7845
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0487,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 2200793.0,
          "close_time": 1764115199999,
          "quote_volume": 106919.6943,
          "trades": 614,
          "taker_buy_base": 1375009.0,
          "taker_buy_quote": 66880.7378
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 731748.0,
          "close_time": 1764118799999,
          "quote_volume": 35424.6315,
          "trades": 371,
          "taker_buy_base": 421132.0,
          "taker_buy_quote": 20385.7655
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0483,
          "high": 0.0491,
          "low": 0.0481,
          "close": 0.0488,
          "volume": 1481301.0,
          "close_time": 1764122399999,
          "quote_volume": 71898.9845,
          "trades": 354,
          "taker_buy_base": 1184274.0,
          "taker_buy_quote": 57493.0895
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0487,
          "high": 0.0493,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 1255440.0,
          "close_time": 1764125999999,
          "quote_volume": 61245.8983,
          "trades": 470,
          "taker_buy_base": 626955.0,
          "taker_buy_quote": 30651.935
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 1172630.0,
          "close_time": 1764129599999,
          "quote_volume": 56553.8493,
          "trades": 565,
          "taker_buy_base": 421200.0,
          "taker_buy_quote": 20340.3524
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 1226957.0,
          "close_time": 1764133199999,
          "quote_volume": 58283.2547,
          "trades": 629,
          "taker_buy_base": 687106.0,
          "taker_buy_quote": 32665.2743
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0476,
          "high": 0.0484,
          "low": 0.0474,
          "close": 0.0481,
          "volume": 1115804.0,
          "close_time": 1764136799999,
          "quote_volume": 53574.2826,
          "trades": 636,
          "taker_buy_base": 767504.0,
          "taker_buy_quote": 36859.9543
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 1055410.0,
          "close_time": 1764140399999,
          "quote_volume": 50544.6531,
          "trades": 2386,
          "taker_buy_base": 869172.0,
          "taker_buy_quote": 41625.7635
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 603785.0,
          "close_time": 1764143999999,
          "quote_volume": 28762.018,
          "trades": 454,
          "taker_buy_base": 274721.0,
          "taker_buy_quote": 13093.9738
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0467,
          "close": 0.0469,
          "volume": 1042901.0,
          "close_time": 1764147599999,
          "quote_volume": 49212.5844,
          "trades": 627,
          "taker_buy_base": 322132.0,
          "taker_buy_quote": 15169.2249
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0462,
          "close": 0.0464,
          "volume": 1705280.0,
          "close_time": 1764151199999,
          "quote_volume": 79598.4802,
          "trades": 1654,
          "taker_buy_base": 994625.0,
          "taker_buy_quote": 46445.9123
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0465,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 881772.0,
          "close_time": 1764154799999,
          "quote_volume": 41203.6551,
          "trades": 402,
          "taker_buy_base": 441982.0,
          "taker_buy_quote": 20652.3
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.046,
          "close": 0.0463,
          "volume": 1369938.0,
          "close_time": 1764158399999,
          "quote_volume": 63487.3471,
          "trades": 407,
          "taker_buy_base": 615570.0,
          "taker_buy_quote": 28429.3885
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0462,
          "high": 0.0463,
          "low": 0.0456,
          "close": 0.0461,
          "volume": 1257477.0,
          "close_time": 1764161999999,
          "quote_volume": 57782.8446,
          "trades": 719,
          "taker_buy_base": 580835.0,
          "taker_buy_quote": 26703.4644
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.046,
          "high": 0.0466,
          "low": 0.0459,
          "close": 0.0465,
          "volume": 1045433.0,
          "close_time": 1764165599999,
          "quote_volume": 48340.8878,
          "trades": 398,
          "taker_buy_base": 510971.0,
          "taker_buy_quote": 23632.5402
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 1114528.0,
          "close_time": 1764169199999,
          "quote_volume": 51535.0317,
          "trades": 362,
          "taker_buy_base": 468115.0,
          "taker_buy_quote": 21654.5605
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0458,
          "high": 0.0463,
          "low": 0.0456,
          "close": 0.046,
          "volume": 838354.0,
          "close_time": 1764172799999,
          "quote_volume": 38543.9355,
          "trades": 285,
          "taker_buy_base": 569219.0,
          "taker_buy_quote": 26180.8974
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0461,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0463,
          "volume": 526910.0,
          "close_time": 1764176399999,
          "quote_volume": 24421.0807,
          "trades": 186,
          "taker_buy_base": 167615.0,
          "taker_buy_quote": 7759.6901
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0464,
          "high": 0.0475,
          "low": 0.0462,
          "close": 0.0473,
          "volume": 513618.0,
          "close_time": 1764179999999,
          "quote_volume": 24232.0297,
          "trades": 212,
          "taker_buy_base": 302835.0,
          "taker_buy_quote": 14294.0999
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0473,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0478,
          "volume": 1548611.0,
          "close_time": 1764183599999,
          "quote_volume": 73844.4848,
          "trades": 615,
          "taker_buy_base": 1011445.0,
          "taker_buy_quote": 48236.4767
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 674351.0,
          "close_time": 1764187199999,
          "quote_volume": 31946.3663,
          "trades": 395,
          "taker_buy_base": 324047.0,
          "taker_buy_quote": 15367.2066
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 574841.0,
          "close_time": 1764190799999,
          "quote_volume": 27215.8291,
          "trades": 322,
          "taker_buy_base": 331970.0,
          "taker_buy_quote": 15723.8722
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.047,
          "close": 0.0475,
          "volume": 517365.0,
          "close_time": 1764194399999,
          "quote_volume": 24568.0357,
          "trades": 140,
          "taker_buy_base": 292859.0,
          "taker_buy_quote": 13901.8021
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 432001.0,
          "close_time": 1764197999999,
          "quote_volume": 20542.6721,
          "trades": 96,
          "taker_buy_base": 153625.0,
          "taker_buy_quote": 7312.019
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 416215.0,
          "close_time": 1764201599999,
          "quote_volume": 19732.9998,
          "trades": 102,
          "taker_buy_base": 229684.0,
          "taker_buy_quote": 10895.606
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 722754.0,
          "close_time": 1764205199999,
          "quote_volume": 34322.4402,
          "trades": 186,
          "taker_buy_base": 208194.0,
          "taker_buy_quote": 9868.1821
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 447937.0,
          "close_time": 1764208799999,
          "quote_volume": 21240.9963,
          "trades": 213,
          "taker_buy_base": 231104.0,
          "taker_buy_quote": 10963.3433
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.0474,
          "high": 0.0476,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 499518.0,
          "close_time": 1764212399999,
          "quote_volume": 23639.6655,
          "trades": 272,
          "taker_buy_base": 280316.0,
          "taker_buy_quote": 13271.0635
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 659871.0,
          "close_time": 1764215999999,
          "quote_volume": 31107.9178,
          "trades": 333,
          "taker_buy_base": 262303.0,
          "taker_buy_quote": 12367.7522
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0469,
          "high": 0.0475,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 450606.0,
          "close_time": 1764219599999,
          "quote_volume": 21344.9508,
          "trades": 184,
          "taker_buy_base": 240609.0,
          "taker_buy_quote": 11383.475
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 545302.0,
          "close_time": 1764223199999,
          "quote_volume": 25547.1646,
          "trades": 153,
          "taker_buy_base": 131695.0,
          "taker_buy_quote": 6172.133
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.0467,
          "high": 0.0472,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 342656.0,
          "close_time": 1764226799999,
          "quote_volume": 16117.8254,
          "trades": 85,
          "taker_buy_base": 276258.0,
          "taker_buy_quote": 12996.7824
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.047,
          "volume": 646613.0,
          "close_time": 1764230399999,
          "quote_volume": 30418.9593,
          "trades": 272,
          "taker_buy_base": 261644.0,
          "taker_buy_quote": 12309.5467
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 675694.0,
          "close_time": 1764233999999,
          "quote_volume": 31575.4686,
          "trades": 201,
          "taker_buy_base": 239825.0,
          "taker_buy_quote": 11222.2154
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 283452.0,
          "close_time": 1764237599999,
          "quote_volume": 13261.3509,
          "trades": 165,
          "taker_buy_base": 82961.0,
          "taker_buy_quote": 3885.9983
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 218604.0,
          "close_time": 1764241199999,
          "quote_volume": 10230.6432,
          "trades": 105,
          "taker_buy_base": 107996.0,
          "taker_buy_quote": 5059.1431
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 626073.0,
          "close_time": 1764244799999,
          "quote_volume": 29241.9337,
          "trades": 439,
          "taker_buy_base": 189049.0,
          "taker_buy_quote": 8840.2023
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 863986.0,
          "close_time": 1764248399999,
          "quote_volume": 40047.6531,
          "trades": 282,
          "taker_buy_base": 372519.0,
          "taker_buy_quote": 17258.4843
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0462,
          "high": 0.0467,
          "low": 0.0462,
          "close": 0.0465,
          "volume": 587818.0,
          "close_time": 1764251999999,
          "quote_volume": 27313.6226,
          "trades": 263,
          "taker_buy_base": 288746.0,
          "taker_buy_quote": 13437.575
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0467,
          "volume": 416666.0,
          "close_time": 1764255599999,
          "quote_volume": 19355.6874,
          "trades": 165,
          "taker_buy_base": 224663.0,
          "taker_buy_quote": 10436.2918
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0466,
          "high": 0.0472,
          "low": 0.0466,
          "close": 0.0471,
          "volume": 660923.0,
          "close_time": 1764259199999,
          "quote_volume": 30956.9296,
          "trades": 349,
          "taker_buy_base": 325675.0,
          "taker_buy_quote": 15266.8414
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0471,
          "high": 0.0476,
          "low": 0.047,
          "close": 0.0474,
          "volume": 1287299.0,
          "close_time": 1764262799999,
          "quote_volume": 60912.4976,
          "trades": 372,
          "taker_buy_base": 957457.0,
          "taker_buy_quote": 45330.5192
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0475,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 484715.0,
          "close_time": 1764266399999,
          "quote_volume": 23041.3396,
          "trades": 287,
          "taker_buy_base": 204419.0,
          "taker_buy_quote": 9725.2853
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 315018.0,
          "close_time": 1764269999999,
          "quote_volume": 15035.3284,
          "trades": 192,
          "taker_buy_base": 176262.0,
          "taker_buy_quote": 8409.2173
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 695637.0,
          "close_time": 1764273599999,
          "quote_volume": 33227.543,
          "trades": 518,
          "taker_buy_base": 283424.0,
          "taker_buy_quote": 13555.5423
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 114994.0,
          "close_time": 1764277199999,
          "quote_volume": 5488.389,
          "trades": 98,
          "taker_buy_base": 80891.0,
          "taker_buy_quote": 3861.8663
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 477268.0,
          "close_time": 1764280799999,
          "quote_volume": 22722.3037,
          "trades": 206,
          "taker_buy_base": 167857.0,
          "taker_buy_quote": 7995.9818
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 250654.0,
          "close_time": 1764284399999,
          "quote_volume": 11826.4157,
          "trades": 81,
          "taker_buy_base": 81226.0,
          "taker_buy_quote": 3828.9866
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 938927.0,
          "close_time": 1764287999999,
          "quote_volume": 43871.7046,
          "trades": 259,
          "taker_buy_base": 181076.0,
          "taker_buy_quote": 8477.112
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0467,
          "high": 0.0472,
          "low": 0.0466,
          "close": 0.0466,
          "volume": 1118449.0,
          "close_time": 1764291599999,
          "quote_volume": 52517.2296,
          "trades": 341,
          "taker_buy_base": 835352.0,
          "taker_buy_quote": 39241.5555
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0464,
          "volume": 490107.0,
          "close_time": 1764295199999,
          "quote_volume": 22823.3395,
          "trades": 183,
          "taker_buy_base": 307695.0,
          "taker_buy_quote": 14333.5832
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0463,
          "high": 0.0464,
          "low": 0.0458,
          "close": 0.0464,
          "volume": 967952.0,
          "close_time": 1764298799999,
          "quote_volume": 44685.7334,
          "trades": 353,
          "taker_buy_base": 573096.0,
          "taker_buy_quote": 26477.8392
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0464,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 363795.0,
          "close_time": 1764302399999,
          "quote_volume": 16947.7108,
          "trades": 125,
          "taker_buy_base": 182224.0,
          "taker_buy_quote": 8492.5834
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 217588.0,
          "close_time": 1764305999999,
          "quote_volume": 10141.7231,
          "trades": 98,
          "taker_buy_base": 123718.0,
          "taker_buy_quote": 5765.6866
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0463,
          "close": 0.0465,
          "volume": 193566.0,
          "close_time": 1764309599999,
          "quote_volume": 8994.3607,
          "trades": 65,
          "taker_buy_base": 97474.0,
          "taker_buy_quote": 4529.951
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0464,
          "high": 0.0465,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 323353.0,
          "close_time": 1764313199999,
          "quote_volume": 14977.462,
          "trades": 77,
          "taker_buy_base": 96860.0,
          "taker_buy_quote": 4482.6903
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0462,
          "high": 0.0465,
          "low": 0.0462,
          "close": 0.0463,
          "volume": 503302.0,
          "close_time": 1764316799999,
          "quote_volume": 23339.1221,
          "trades": 170,
          "taker_buy_base": 329145.0,
          "taker_buy_quote": 15256.8537
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0463,
          "high": 0.0476,
          "low": 0.0463,
          "close": 0.0472,
          "volume": 751951.0,
          "close_time": 1764320399999,
          "quote_volume": 35336.0921,
          "trades": 232,
          "taker_buy_base": 558867.0,
          "taker_buy_quote": 26265.8011
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 412380.0,
          "close_time": 1764323999999,
          "quote_volume": 19453.8829,
          "trades": 171,
          "taker_buy_base": 252799.0,
          "taker_buy_quote": 11928.5538
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0469,
          "close": 0.047,
          "volume": 229573.0,
          "close_time": 1764327599999,
          "quote_volume": 10798.5716,
          "trades": 104,
          "taker_buy_base": 39216.0,
          "taker_buy_quote": 1845.5135
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 638727.0,
          "close_time": 1764331199999,
          "quote_volume": 29705.0367,
          "trades": 187,
          "taker_buy_base": 179723.0,
          "taker_buy_quote": 8369.3846
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0467,
          "high": 0.0468,
          "low": 0.0466,
          "close": 0.0466,
          "volume": 270658.0,
          "close_time": 1764334799999,
          "quote_volume": 12640.7899,
          "trades": 113,
          "taker_buy_base": 140143.0,
          "taker_buy_quote": 6550.1763
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0465,
          "high": 0.047,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 498367.0,
          "close_time": 1764338399999,
          "quote_volume": 23213.7617,
          "trades": 237,
          "taker_buy_base": 243127.0,
          "taker_buy_quote": 11345.0064
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0468,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 590206.0,
          "close_time": 1764341999999,
          "quote_volume": 27595.947,
          "trades": 160,
          "taker_buy_base": 226519.0,
          "taker_buy_quote": 10592.4291
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0468,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.0466,
          "volume": 504562.0,
          "close_time": 1764345599999,
          "quote_volume": 23667.934,
          "trades": 154,
          "taker_buy_base": 150169.0,
          "taker_buy_quote": 7050.9184
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 611395.0,
          "close_time": 1764349199999,
          "quote_volume": 28248.5067,
          "trades": 265,
          "taker_buy_base": 338178.0,
          "taker_buy_quote": 15637.3611
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0458,
          "high": 0.0459,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 1027528.0,
          "close_time": 1764352799999,
          "quote_volume": 46781.3644,
          "trades": 330,
          "taker_buy_base": 392568.0,
          "taker_buy_quote": 17870.1681
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0455,
          "high": 0.0455,
          "low": 0.0448,
          "close": 0.0454,
          "volume": 743276.0,
          "close_time": 1764356399999,
          "quote_volume": 33548.5521,
          "trades": 330,
          "taker_buy_base": 295895.0,
          "taker_buy_quote": 13371.0331
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0454,
          "high": 0.0459,
          "low": 0.0454,
          "close": 0.0458,
          "volume": 379814.0,
          "close_time": 1764359999999,
          "quote_volume": 17340.9128,
          "trades": 221,
          "taker_buy_base": 137159.0,
          "taker_buy_quote": 6269.5715
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0457,
          "high": 0.0462,
          "low": 0.0454,
          "close": 0.0461,
          "volume": 1259367.0,
          "close_time": 1764363599999,
          "quote_volume": 57723.199,
          "trades": 600,
          "taker_buy_base": 671069.0,
          "taker_buy_quote": 30785.5768
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.046,
          "high": 0.0461,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 340043.0,
          "close_time": 1764367199999,
          "quote_volume": 15564.074,
          "trades": 190,
          "taker_buy_base": 58940.0,
          "taker_buy_quote": 2706.9436
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0455,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0457,
          "volume": 357688.0,
          "close_time": 1764370799999,
          "quote_volume": 16307.324,
          "trades": 115,
          "taker_buy_base": 246503.0,
          "taker_buy_quote": 11245.3532
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 376650.0,
          "close_time": 1764374399999,
          "quote_volume": 17194.1047,
          "trades": 95,
          "taker_buy_base": 172203.0,
          "taker_buy_quote": 7859.2408
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0456,
          "high": 0.0461,
          "low": 0.0454,
          "close": 0.046,
          "volume": 670272.0,
          "close_time": 1764377999999,
          "quote_volume": 30733.8042,
          "trades": 198,
          "taker_buy_base": 308031.0,
          "taker_buy_quote": 14121.9864
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0461,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0464,
          "volume": 552329.0,
          "close_time": 1764381599999,
          "quote_volume": 25621.98,
          "trades": 176,
          "taker_buy_base": 301009.0,
          "taker_buy_quote": 13963.2034
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0464,
          "high": 0.0466,
          "low": 0.0462,
          "close": 0.0466,
          "volume": 227440.0,
          "close_time": 1764385199999,
          "quote_volume": 10543.8776,
          "trades": 79,
          "taker_buy_base": 125415.0,
          "taker_buy_quote": 5817.6388
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0465,
          "high": 0.0472,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 461380.0,
          "close_time": 1764388799999,
          "quote_volume": 21592.9143,
          "trades": 184,
          "taker_buy_base": 244003.0,
          "taker_buy_quote": 11415.0577
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0467,
          "high": 0.0473,
          "low": 0.0467,
          "close": 0.0472,
          "volume": 602322.0,
          "close_time": 1764392399999,
          "quote_volume": 28289.4291,
          "trades": 308,
          "taker_buy_base": 338381.0,
          "taker_buy_quote": 15898.2908
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.047,
          "volume": 680563.0,
          "close_time": 1764395999999,
          "quote_volume": 31992.6123,
          "trades": 321,
          "taker_buy_base": 326416.0,
          "taker_buy_quote": 15331.6539
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0469,
          "high": 0.0471,
          "low": 0.0463,
          "close": 0.0464,
          "volume": 635649.0,
          "close_time": 1764399599999,
          "quote_volume": 29620.0066,
          "trades": 471,
          "taker_buy_base": 248316.0,
          "taker_buy_quote": 11546.3656
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0464,
          "high": 0.0484,
          "low": 0.0464,
          "close": 0.0479,
          "volume": 3681900.0,
          "close_time": 1764403199999,
          "quote_volume": 175491.8225,
          "trades": 1280,
          "taker_buy_base": 2247932.0,
          "taker_buy_quote": 107122.3364
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0479,
          "high": 0.0492,
          "low": 0.0477,
          "close": 0.0488,
          "volume": 5377631.0,
          "close_time": 1764406799999,
          "quote_volume": 261332.0784,
          "trades": 1371,
          "taker_buy_base": 2715495.0,
          "taker_buy_quote": 132104.0127
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 2373242.0,
          "close_time": 1764410399999,
          "quote_volume": 115276.1452,
          "trades": 671,
          "taker_buy_base": 1057044.0,
          "taker_buy_quote": 51394.5973
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0482,
          "high": 0.0489,
          "low": 0.0476,
          "close": 0.0485,
          "volume": 3074366.0,
          "close_time": 1764413999999,
          "quote_volume": 148450.4124,
          "trades": 1051,
          "taker_buy_base": 1392131.0,
          "taker_buy_quote": 67395.1683
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0484,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 1644579.0,
          "close_time": 1764417599999,
          "quote_volume": 79913.311,
          "trades": 473,
          "taker_buy_base": 760179.0,
          "taker_buy_quote": 36965.0134
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0486,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 896845.0,
          "close_time": 1764421199999,
          "quote_volume": 43750.1177,
          "trades": 235,
          "taker_buy_base": 473272.0,
          "taker_buy_quote": 23106.609
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0487,
          "high": 0.0492,
          "low": 0.0485,
          "close": 0.0489,
          "volume": 2111294.0,
          "close_time": 1764424799999,
          "quote_volume": 103194.2606,
          "trades": 464,
          "taker_buy_base": 997193.0,
          "taker_buy_quote": 48816.4865
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0489,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.049,
          "volume": 2749064.0,
          "close_time": 1764428399999,
          "quote_volume": 134893.835,
          "trades": 588,
          "taker_buy_base": 1416760.0,
          "taker_buy_quote": 69674.0923
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 2434762.0,
          "close_time": 1764431999999,
          "quote_volume": 119769.9525,
          "trades": 698,
          "taker_buy_base": 1347124.0,
          "taker_buy_quote": 66355.4528
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0491,
          "high": 0.0498,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 6995420.0,
          "close_time": 1764435599999,
          "quote_volume": 340941.2861,
          "trades": 1708,
          "taker_buy_base": 3408924.0,
          "taker_buy_quote": 166964.0447
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.047,
          "close": 0.0474,
          "volume": 2126420.0,
          "close_time": 1764439199999,
          "quote_volume": 100879.7746,
          "trades": 681,
          "taker_buy_base": 1086023.0,
          "taker_buy_quote": 51555.2327
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 1206787.0,
          "close_time": 1764442799999,
          "quote_volume": 56720.5084,
          "trades": 475,
          "taker_buy_base": 433208.0,
          "taker_buy_quote": 20354.8327
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0468,
          "high": 0.0471,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 338124.0,
          "close_time": 1764446399999,
          "quote_volume": 15878.2271,
          "trades": 132,
          "taker_buy_base": 181720.0,
          "taker_buy_quote": 8539.136
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 1032122.0,
          "close_time": 1764449999999,
          "quote_volume": 47965.4583,
          "trades": 337,
          "taker_buy_base": 468064.0,
          "taker_buy_quote": 21748.5458
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0465,
          "high": 0.0468,
          "low": 0.0463,
          "close": 0.0468,
          "volume": 343005.0,
          "close_time": 1764453599999,
          "quote_volume": 15991.0707,
          "trades": 141,
          "taker_buy_base": 172713.0,
          "taker_buy_quote": 8062.0398
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0467,
          "high": 0.0468,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 105748.0,
          "close_time": 1764457199999,
          "quote_volume": 4932.5262,
          "trades": 58,
          "taker_buy_base": 44036.0,
          "taker_buy_quote": 2054.1156
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0465,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0467,
          "volume": 751337.0,
          "close_time": 1764460799999,
          "quote_volume": 35130.0105,
          "trades": 219,
          "taker_buy_base": 511577.0,
          "taker_buy_quote": 23915.5236
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 335302.0,
          "close_time": 1764464399999,
          "quote_volume": 15685.6142,
          "trades": 142,
          "taker_buy_base": 175640.0,
          "taker_buy_quote": 8216.6975
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0468,
          "high": 0.0473,
          "low": 0.0467,
          "close": 0.0472,
          "volume": 446916.0,
          "close_time": 1764467999999,
          "quote_volume": 21006.8046,
          "trades": 202,
          "taker_buy_base": 174670.0,
          "taker_buy_quote": 8211.8659
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 338231.0,
          "close_time": 1764471599999,
          "quote_volume": 15885.1729,
          "trades": 110,
          "taker_buy_base": 57372.0,
          "taker_buy_quote": 2701.4839
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0469,
          "high": 0.047,
          "low": 0.0462,
          "close": 0.047,
          "volume": 635750.0,
          "close_time": 1764475199999,
          "quote_volume": 29667.4464,
          "trades": 197,
          "taker_buy_base": 328759.0,
          "taker_buy_quote": 15351.0957
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.047,
          "high": 0.0476,
          "low": 0.0469,
          "close": 0.0476,
          "volume": 1965525.0,
          "close_time": 1764478799999,
          "quote_volume": 92783.7517,
          "trades": 624,
          "taker_buy_base": 660379.0,
          "taker_buy_quote": 31195.891
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0477,
          "high": 0.0488,
          "low": 0.0475,
          "close": 0.0484,
          "volume": 6978870.0,
          "close_time": 1764482399999,
          "quote_volume": 336151.8359,
          "trades": 1747,
          "taker_buy_base": 4704562.0,
          "taker_buy_quote": 226729.6122
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0484,
          "high": 0.0488,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 2670361.0,
          "close_time": 1764485999999,
          "quote_volume": 129463.785,
          "trades": 763,
          "taker_buy_base": 1125396.0,
          "taker_buy_quote": 54714.3067
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0483,
          "high": 0.0492,
          "low": 0.0481,
          "close": 0.049,
          "volume": 1739642.0,
          "close_time": 1764489599999,
          "quote_volume": 84489.94,
          "trades": 630,
          "taker_buy_base": 888571.0,
          "taker_buy_quote": 43213.6826
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.0488,
          "close": 0.0493,
          "volume": 2700640.0,
          "close_time": 1764493199999,
          "quote_volume": 132702.8674,
          "trades": 598,
          "taker_buy_base": 1472004.0,
          "taker_buy_quote": 72365.0232
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.0492,
          "high": 0.0503,
          "low": 0.0488,
          "close": 0.0502,
          "volume": 10174750.0,
          "close_time": 1764496799999,
          "quote_volume": 505630.8992,
          "trades": 2222,
          "taker_buy_base": 5374239.0,
          "taker_buy_quote": 267692.1078
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0498,
          "close": 0.0501,
          "volume": 6397169.0,
          "close_time": 1764500399999,
          "quote_volume": 320737.0213,
          "trades": 2278,
          "taker_buy_base": 2671972.0,
          "taker_buy_quote": 134151.358
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.05,
          "high": 0.0505,
          "low": 0.0496,
          "close": 0.0503,
          "volume": 2917948.0,
          "close_time": 1764503999999,
          "quote_volume": 146227.1324,
          "trades": 918,
          "taker_buy_base": 1436158.0,
          "taker_buy_quote": 72023.5307
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0496,
          "close": 0.0501,
          "volume": 2702970.0,
          "close_time": 1764507599999,
          "quote_volume": 135544.7368,
          "trades": 820,
          "taker_buy_base": 1330469.0,
          "taker_buy_quote": 66761.8631
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 4239836.0,
          "close_time": 1764511199999,
          "quote_volume": 210195.5014,
          "trades": 835,
          "taker_buy_base": 2084316.0,
          "taker_buy_quote": 103320.1697
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 2675400.0,
          "close_time": 1764514799999,
          "quote_volume": 130751.2145,
          "trades": 753,
          "taker_buy_base": 764745.0,
          "taker_buy_quote": 37340.8864
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0487,
          "high": 0.0493,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 2111111.0,
          "close_time": 1764518399999,
          "quote_volume": 103345.699,
          "trades": 470,
          "taker_buy_base": 910200.0,
          "taker_buy_quote": 44507.4773
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0489,
          "high": 0.05,
          "low": 0.0488,
          "close": 0.0499,
          "volume": 1920209.0,
          "close_time": 1764521999999,
          "quote_volume": 94896.959,
          "trades": 616,
          "taker_buy_base": 973069.0,
          "taker_buy_quote": 48168.0752
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0499,
          "high": 0.0502,
          "low": 0.0493,
          "close": 0.0497,
          "volume": 2899228.0,
          "close_time": 1764525599999,
          "quote_volume": 144093.3663,
          "trades": 637,
          "taker_buy_base": 1652273.0,
          "taker_buy_quote": 82243.5401
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0493,
          "volume": 1595468.0,
          "close_time": 1764529199999,
          "quote_volume": 78848.3072,
          "trades": 450,
          "taker_buy_base": 631837.0,
          "taker_buy_quote": 31296.6671
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0492,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.0494,
          "volume": 1905871.0,
          "close_time": 1764532799999,
          "quote_volume": 93970.9177,
          "trades": 568,
          "taker_buy_base": 1139306.0,
          "taker_buy_quote": 56213.9595
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 1436674.0,
          "close_time": 1764536399999,
          "quote_volume": 70220.979,
          "trades": 479,
          "taker_buy_base": 559453.0,
          "taker_buy_quote": 27336.1371
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 578927.0,
          "close_time": 1764539999999,
          "quote_volume": 28150.2828,
          "trades": 259,
          "taker_buy_base": 175351.0,
          "taker_buy_quote": 8540.9627
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0487,
          "high": 0.049,
          "low": 0.048,
          "close": 0.0484,
          "volume": 1329934.0,
          "close_time": 1764543599999,
          "quote_volume": 64415.531,
          "trades": 357,
          "taker_buy_base": 496159.0,
          "taker_buy_quote": 24014.092
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.047,
          "close": 0.0472,
          "volume": 1457769.0,
          "close_time": 1764547199999,
          "quote_volume": 69374.5166,
          "trades": 914,
          "taker_buy_base": 599257.0,
          "taker_buy_quote": 28506.6298
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0434,
          "close": 0.0436,
          "volume": 13131985.0,
          "close_time": 1764550799999,
          "quote_volume": 591221.8849,
          "trades": 5737,
          "taker_buy_base": 5549423.0,
          "taker_buy_quote": 249803.8534
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0429,
          "close": 0.043,
          "volume": 3183454.0,
          "close_time": 1764554399999,
          "quote_volume": 138413.5321,
          "trades": 1569,
          "taker_buy_base": 1477523.0,
          "taker_buy_quote": 64313.715
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.043,
          "high": 0.0437,
          "low": 0.0428,
          "close": 0.043,
          "volume": 2503559.0,
          "close_time": 1764557999999,
          "quote_volume": 108217.0384,
          "trades": 1010,
          "taker_buy_base": 1484202.0,
          "taker_buy_quote": 64203.9055
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0429,
          "high": 0.0431,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 2784430.0,
          "close_time": 1764561599999,
          "quote_volume": 118425.2518,
          "trades": 1206,
          "taker_buy_base": 874441.0,
          "taker_buy_quote": 37200.5767
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 4532763.0,
          "close_time": 1764565199999,
          "quote_volume": 187761.6019,
          "trades": 1865,
          "taker_buy_base": 2145057.0,
          "taker_buy_quote": 88787.1279
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0411,
          "high": 0.0417,
          "low": 0.041,
          "close": 0.0415,
          "volume": 1940706.0,
          "close_time": 1764568799999,
          "quote_volume": 80105.7649,
          "trades": 1011,
          "taker_buy_base": 996869.0,
          "taker_buy_quote": 41182.1554
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 1581169.0,
          "close_time": 1764572399999,
          "quote_volume": 65322.8116,
          "trades": 910,
          "taker_buy_base": 1118921.0,
          "taker_buy_quote": 46243.4408
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0413,
          "high": 0.0423,
          "low": 0.0413,
          "close": 0.0422,
          "volume": 2441664.0,
          "close_time": 1764575999999,
          "quote_volume": 101898.4435,
          "trades": 1639,
          "taker_buy_base": 1526647.0,
          "taker_buy_quote": 63761.5786
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0421,
          "high": 0.0428,
          "low": 0.0419,
          "close": 0.0427,
          "volume": 1053047.0,
          "close_time": 1764579599999,
          "quote_volume": 44442.8745,
          "trades": 299,
          "taker_buy_base": 607772.0,
          "taker_buy_quote": 25692.254
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0427,
          "high": 0.0431,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 1830905.0,
          "close_time": 1764583199999,
          "quote_volume": 78226.4408,
          "trades": 407,
          "taker_buy_base": 706512.0,
          "taker_buy_quote": 30253.8442
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0422,
          "high": 0.0428,
          "low": 0.0422,
          "close": 0.0423,
          "volume": 1122202.0,
          "close_time": 1764586799999,
          "quote_volume": 47694.2589,
          "trades": 268,
          "taker_buy_base": 387131.0,
          "taker_buy_quote": 16465.3157
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0423,
          "high": 0.0425,
          "low": 0.0417,
          "close": 0.0422,
          "volume": 1479742.0,
          "close_time": 1764590399999,
          "quote_volume": 62182.1025,
          "trades": 303,
          "taker_buy_base": 922520.0,
          "taker_buy_quote": 38759.2046
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0422,
          "high": 0.0424,
          "low": 0.0415,
          "close": 0.0424,
          "volume": 1292383.0,
          "close_time": 1764593999999,
          "quote_volume": 54280.6695,
          "trades": 1132,
          "taker_buy_base": 843269.0,
          "taker_buy_quote": 35437.7699
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0423,
          "high": 0.0426,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 1382642.0,
          "close_time": 1764597599999,
          "quote_volume": 58417.5251,
          "trades": 921,
          "taker_buy_base": 507864.0,
          "taker_buy_quote": 21459.2222
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.042,
          "high": 0.0424,
          "low": 0.0418,
          "close": 0.0422,
          "volume": 1280096.0,
          "close_time": 1764601199999,
          "quote_volume": 53901.2852,
          "trades": 731,
          "taker_buy_base": 688684.0,
          "taker_buy_quote": 28991.5097
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0422,
          "high": 0.0424,
          "low": 0.041,
          "close": 0.0418,
          "volume": 2954877.0,
          "close_time": 1764604799999,
          "quote_volume": 122819.4192,
          "trades": 898,
          "taker_buy_base": 1430262.0,
          "taker_buy_quote": 59441.689
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 1449062.0,
          "close_time": 1764608399999,
          "quote_volume": 60309.632,
          "trades": 539,
          "taker_buy_base": 801047.0,
          "taker_buy_quote": 33380.4076
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 964028.0,
          "close_time": 1764611999999,
          "quote_volume": 39749.2928,
          "trades": 338,
          "taker_buy_base": 451406.0,
          "taker_buy_quote": 18636.3017
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.041,
          "high": 0.0417,
          "low": 0.0409,
          "close": 0.0415,
          "volume": 962202.0,
          "close_time": 1764615599999,
          "quote_volume": 39718.954,
          "trades": 282,
          "taker_buy_base": 504685.0,
          "taker_buy_quote": 20859.2255
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 1056785.0,
          "close_time": 1764619199999,
          "quote_volume": 43763.6662,
          "trades": 262,
          "taker_buy_base": 724491.0,
          "taker_buy_quote": 30035.6227
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0412,
          "high": 0.042,
          "low": 0.0412,
          "close": 0.0417,
          "volume": 654176.0,
          "close_time": 1764622799999,
          "quote_volume": 27343.7324,
          "trades": 186,
          "taker_buy_base": 284768.0,
          "taker_buy_quote": 11897.116
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0418,
          "high": 0.0422,
          "low": 0.0417,
          "close": 0.042,
          "volume": 468596.0,
          "close_time": 1764626399999,
          "quote_volume": 19665.8573,
          "trades": 148,
          "taker_buy_base": 274795.0,
          "taker_buy_quote": 11537.222
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 177417.0,
          "close_time": 1764629999999,
          "quote_volume": 7465.665,
          "trades": 84,
          "taker_buy_base": 64614.0,
          "taker_buy_quote": 2720.7524
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.042,
          "close": 0.0421,
          "volume": 179090.0,
          "close_time": 1764633599999,
          "quote_volume": 7547.7477,
          "trades": 84,
          "taker_buy_base": 76113.0,
          "taker_buy_quote": 3208.6621
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 410576.0,
          "close_time": 1764637199999,
          "quote_volume": 17230.6726,
          "trades": 135,
          "taker_buy_base": 97104.0,
          "taker_buy_quote": 4079.4301
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0418,
          "high": 0.0425,
          "low": 0.0416,
          "close": 0.0416,
          "volume": 808512.0,
          "close_time": 1764640799999,
          "quote_volume": 33936.5535,
          "trades": 211,
          "taker_buy_base": 274113.0,
          "taker_buy_quote": 11516.1013
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 376223.0,
          "close_time": 1764644399999,
          "quote_volume": 15703.9612,
          "trades": 172,
          "taker_buy_base": 232477.0,
          "taker_buy_quote": 9707.6913
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 489384.0,
          "close_time": 1764647999999,
          "quote_volume": 20316.0311,
          "trades": 227,
          "taker_buy_base": 303376.0,
          "taker_buy_quote": 12600.1081
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0416,
          "high": 0.0417,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 401192.0,
          "close_time": 1764651599999,
          "quote_volume": 16669.4796,
          "trades": 80,
          "taker_buy_base": 214374.0,
          "taker_buy_quote": 8918.3606
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0406,
          "close": 0.0409,
          "volume": 1418157.0,
          "close_time": 1764655199999,
          "quote_volume": 58050.7119,
          "trades": 475,
          "taker_buy_base": 400584.0,
          "taker_buy_quote": 16381.5592
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0407,
          "volume": 1192050.0,
          "close_time": 1764658799999,
          "quote_volume": 48518.3232,
          "trades": 295,
          "taker_buy_base": 654071.0,
          "taker_buy_quote": 26657.791
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0407,
          "high": 0.0413,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 2526893.0,
          "close_time": 1764662399999,
          "quote_volume": 102080.0873,
          "trades": 1126,
          "taker_buy_base": 1121905.0,
          "taker_buy_quote": 45171.3271
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.039,
          "close": 0.0391,
          "volume": 2859937.0,
          "close_time": 1764665999999,
          "quote_volume": 112910.3623,
          "trades": 894,
          "taker_buy_base": 919842.0,
          "taker_buy_quote": 36468.5696
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0391,
          "high": 0.0399,
          "low": 0.0391,
          "close": 0.0397,
          "volume": 1776286.0,
          "close_time": 1764669599999,
          "quote_volume": 70435.9939,
          "trades": 512,
          "taker_buy_base": 864551.0,
          "taker_buy_quote": 34222.743
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0397,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0404,
          "volume": 973812.0,
          "close_time": 1764673199999,
          "quote_volume": 38928.2215,
          "trades": 300,
          "taker_buy_base": 508987.0,
          "taker_buy_quote": 20327.6512
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 889186.0,
          "close_time": 1764676799999,
          "quote_volume": 35996.52,
          "trades": 268,
          "taker_buy_base": 472767.0,
          "taker_buy_quote": 19136.6295
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 758140.0,
          "close_time": 1764680399999,
          "quote_volume": 30715.2463,
          "trades": 465,
          "taker_buy_base": 329044.0,
          "taker_buy_quote": 13322.6213
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 763441.0,
          "close_time": 1764683999999,
          "quote_volume": 30845.4178,
          "trades": 682,
          "taker_buy_base": 355006.0,
          "taker_buy_quote": 14343.0319
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0404,
          "high": 0.0416,
          "low": 0.0403,
          "close": 0.0413,
          "volume": 2132958.0,
          "close_time": 1764687599999,
          "quote_volume": 87612.4305,
          "trades": 855,
          "taker_buy_base": 1519282.0,
          "taker_buy_quote": 62438.3882
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0414,
          "high": 0.0433,
          "low": 0.0414,
          "close": 0.0431,
          "volume": 2908668.0,
          "close_time": 1764691199999,
          "quote_volume": 123038.8537,
          "trades": 785,
          "taker_buy_base": 1548249.0,
          "taker_buy_quote": 65311.309
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.042,
          "close": 0.0423,
          "volume": 2275792.0,
          "close_time": 1764694799999,
          "quote_volume": 96893.2626,
          "trades": 709,
          "taker_buy_base": 876982.0,
          "taker_buy_quote": 37394.1313
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0424,
          "high": 0.043,
          "low": 0.0423,
          "close": 0.0426,
          "volume": 2482090.0,
          "close_time": 1764698399999,
          "quote_volume": 105809.7745,
          "trades": 450,
          "taker_buy_base": 1165753.0,
          "taker_buy_quote": 49728.6049
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0426,
          "high": 0.0432,
          "low": 0.0426,
          "close": 0.043,
          "volume": 705621.0,
          "close_time": 1764701999999,
          "quote_volume": 30319.0757,
          "trades": 204,
          "taker_buy_base": 429928.0,
          "taker_buy_quote": 18469.0633
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0426,
          "close": 0.0426,
          "volume": 537438.0,
          "close_time": 1764705599999,
          "quote_volume": 23038.8289,
          "trades": 167,
          "taker_buy_base": 224595.0,
          "taker_buy_quote": 9635.0083
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0426,
          "high": 0.0428,
          "low": 0.0419,
          "close": 0.0425,
          "volume": 1090773.0,
          "close_time": 1764709199999,
          "quote_volume": 46095.8638,
          "trades": 440,
          "taker_buy_base": 426209.0,
          "taker_buy_quote": 18033.0833
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0424,
          "high": 0.0425,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 523757.0,
          "close_time": 1764712799999,
          "quote_volume": 22175.6002,
          "trades": 461,
          "taker_buy_base": 244939.0,
          "taker_buy_quote": 10372.5185
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0425,
          "high": 0.043,
          "low": 0.0425,
          "close": 0.0428,
          "volume": 422313.0,
          "close_time": 1764716399999,
          "quote_volume": 18054.4308,
          "trades": 160,
          "taker_buy_base": 309012.0,
          "taker_buy_quote": 13219.1031
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0429,
          "high": 0.0431,
          "low": 0.0425,
          "close": 0.0426,
          "volume": 388546.0,
          "close_time": 1764719999999,
          "quote_volume": 16622.9874,
          "trades": 97,
          "taker_buy_base": 200975.0,
          "taker_buy_quote": 8606.4523
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0426,
          "high": 0.0428,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 433522.0,
          "close_time": 1764723599999,
          "quote_volume": 18458.5923,
          "trades": 142,
          "taker_buy_base": 195633.0,
          "taker_buy_quote": 8336.401
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0425,
          "close": 0.0427,
          "volume": 303732.0,
          "close_time": 1764727199999,
          "quote_volume": 12943.9579,
          "trades": 79,
          "taker_buy_base": 210545.0,
          "taker_buy_quote": 8975.3257
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0426,
          "high": 0.0432,
          "low": 0.0426,
          "close": 0.0429,
          "volume": 606555.0,
          "close_time": 1764730799999,
          "quote_volume": 26076.449,
          "trades": 187,
          "taker_buy_base": 216429.0,
          "taker_buy_quote": 9308.8235
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0429,
          "high": 0.0433,
          "low": 0.0429,
          "close": 0.043,
          "volume": 259534.0,
          "close_time": 1764734399999,
          "quote_volume": 11188.7066,
          "trades": 145,
          "taker_buy_base": 181064.0,
          "taker_buy_quote": 7808.6796
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.043,
          "high": 0.0433,
          "low": 0.0428,
          "close": 0.0433,
          "volume": 903493.0,
          "close_time": 1764737999999,
          "quote_volume": 38861.2063,
          "trades": 810,
          "taker_buy_base": 598045.0,
          "taker_buy_quote": 25745.6362
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 1417208.0,
          "close_time": 1764741599999,
          "quote_volume": 61641.7004,
          "trades": 681,
          "taker_buy_base": 806453.0,
          "taker_buy_quote": 35085.9604
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0433,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 682231.0,
          "close_time": 1764745199999,
          "quote_volume": 29605.8418,
          "trades": 256,
          "taker_buy_base": 272705.0,
          "taker_buy_quote": 11851.6056
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 662598.0,
          "close_time": 1764748799999,
          "quote_volume": 28667.3591,
          "trades": 235,
          "taker_buy_base": 343824.0,
          "taker_buy_quote": 14900.3619
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0432,
          "high": 0.0434,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 318802.0,
          "close_time": 1764752399999,
          "quote_volume": 13803.862,
          "trades": 120,
          "taker_buy_base": 208225.0,
          "taker_buy_quote": 9022.301
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0434,
          "high": 0.0434,
          "low": 0.0429,
          "close": 0.0432,
          "volume": 533900.0,
          "close_time": 1764755999999,
          "quote_volume": 22995.9256,
          "trades": 200,
          "taker_buy_base": 242627.0,
          "taker_buy_quote": 10453.4862
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0432,
          "high": 0.0434,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 394531.0,
          "close_time": 1764759599999,
          "quote_volume": 17030.1981,
          "trades": 88,
          "taker_buy_base": 204830.0,
          "taker_buy_quote": 8849.7458
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.043,
          "high": 0.043,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 427017.0,
          "close_time": 1764763199999,
          "quote_volume": 18263.1648,
          "trades": 118,
          "taker_buy_base": 108521.0,
          "taker_buy_quote": 4649.5209
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0424,
          "close": 0.0426,
          "volume": 605878.0,
          "close_time": 1764766799999,
          "quote_volume": 25806.6123,
          "trades": 201,
          "taker_buy_base": 237252.0,
          "taker_buy_quote": 10115.1071
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0426,
          "high": 0.043,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 544324.0,
          "close_time": 1764770399999,
          "quote_volume": 23263.7663,
          "trades": 202,
          "taker_buy_base": 310061.0,
          "taker_buy_quote": 13264.5434
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0427,
          "high": 0.0428,
          "low": 0.0414,
          "close": 0.0421,
          "volume": 3719400.0,
          "close_time": 1764773999999,
          "quote_volume": 156446.0242,
          "trades": 1141,
          "taker_buy_base": 1734029.0,
          "taker_buy_quote": 73006.2956
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0422,
          "high": 0.0425,
          "low": 0.0419,
          "close": 0.0424,
          "volume": 813173.0,
          "close_time": 1764777599999,
          "quote_volume": 34323.298,
          "trades": 194,
          "taker_buy_base": 475887.0,
          "taker_buy_quote": 20124.8162
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0421,
          "close": 0.0425,
          "volume": 275847.0,
          "close_time": 1764781199999,
          "quote_volume": 11702.7688,
          "trades": 126,
          "taker_buy_base": 139571.0,
          "taker_buy_quote": 5923.1278
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0425,
          "high": 0.0429,
          "low": 0.0424,
          "close": 0.0428,
          "volume": 530882.0,
          "close_time": 1764784799999,
          "quote_volume": 22638.1981,
          "trades": 139,
          "taker_buy_base": 306520.0,
          "taker_buy_quote": 13079.5596
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0429,
          "high": 0.0431,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 396478.0,
          "close_time": 1764788399999,
          "quote_volume": 17024.2685,
          "trades": 120,
          "taker_buy_base": 156518.0,
          "taker_buy_quote": 6720.707
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0428,
          "high": 0.0433,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 84500.0,
          "close_time": 1764791999999,
          "quote_volume": 3640.4449,
          "trades": 34,
          "taker_buy_base": 65175.0,
          "taker_buy_quote": 2808.8599
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0432,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 565795.0,
          "close_time": 1764795599999,
          "quote_volume": 24508.8838,
          "trades": 198,
          "taker_buy_base": 303053.0,
          "taker_buy_quote": 13131.0898
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0432,
          "high": 0.0435,
          "low": 0.0432,
          "close": 0.0435,
          "volume": 293137.0,
          "close_time": 1764799199999,
          "quote_volume": 12701.0627,
          "trades": 87,
          "taker_buy_base": 96582.0,
          "taker_buy_quote": 4188.8008
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0436,
          "volume": 1162435.0,
          "close_time": 1764802799999,
          "quote_volume": 50422.0387,
          "trades": 425,
          "taker_buy_base": 524701.0,
          "taker_buy_quote": 22774.5387
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0436,
          "high": 0.0438,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 527610.0,
          "close_time": 1764806399999,
          "quote_volume": 22974.45,
          "trades": 138,
          "taker_buy_base": 243389.0,
          "taker_buy_quote": 10627.2379
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0433,
          "high": 0.044,
          "low": 0.0431,
          "close": 0.0434,
          "volume": 1402782.0,
          "close_time": 1764809999999,
          "quote_volume": 61117.9709,
          "trades": 343,
          "taker_buy_base": 681561.0,
          "taker_buy_quote": 29779.539
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 474425.0,
          "close_time": 1764813599999,
          "quote_volume": 20619.9319,
          "trades": 152,
          "taker_buy_base": 176909.0,
          "taker_buy_quote": 7703.418
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0432,
          "high": 0.0434,
          "low": 0.0432,
          "close": 0.0432,
          "volume": 175202.0,
          "close_time": 1764817199999,
          "quote_volume": 7586.2448,
          "trades": 99,
          "taker_buy_base": 70590.0,
          "taker_buy_quote": 3058.1236
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 134156.0,
          "close_time": 1764820799999,
          "quote_volume": 5795.196,
          "trades": 66,
          "taker_buy_base": 65279.0,
          "taker_buy_quote": 2821.8483
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.043,
          "high": 0.0432,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 283101.0,
          "close_time": 1764824399999,
          "quote_volume": 12170.2562,
          "trades": 178,
          "taker_buy_base": 109581.0,
          "taker_buy_quote": 4721.3244
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.0428,
          "close": 0.043,
          "volume": 318327.0,
          "close_time": 1764827999999,
          "quote_volume": 13698.3856,
          "trades": 92,
          "taker_buy_base": 211624.0,
          "taker_buy_quote": 9113.7372
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.043,
          "close": 0.0433,
          "volume": 388911.0,
          "close_time": 1764831599999,
          "quote_volume": 16832.8387,
          "trades": 93,
          "taker_buy_base": 276085.0,
          "taker_buy_quote": 11960.1757
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.043,
          "close": 0.0431,
          "volume": 274197.0,
          "close_time": 1764835199999,
          "quote_volume": 11826.6713,
          "trades": 70,
          "taker_buy_base": 79526.0,
          "taker_buy_quote": 3424.7264
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.043,
          "high": 0.0432,
          "low": 0.0427,
          "close": 0.043,
          "volume": 511250.0,
          "close_time": 1764838799999,
          "quote_volume": 21975.7471,
          "trades": 141,
          "taker_buy_base": 209127.0,
          "taker_buy_quote": 8989.1248
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.043,
          "high": 0.0434,
          "low": 0.043,
          "close": 0.0433,
          "volume": 650616.0,
          "close_time": 1764842399999,
          "quote_volume": 28110.9849,
          "trades": 158,
          "taker_buy_base": 354454.0,
          "taker_buy_quote": 15323.7656
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 492638.0,
          "close_time": 1764845999999,
          "quote_volume": 21227.8602,
          "trades": 133,
          "taker_buy_base": 42714.0,
          "taker_buy_quote": 1828.9793
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0424,
          "close": 0.0426,
          "volume": 371356.0,
          "close_time": 1764849599999,
          "quote_volume": 15801.8265,
          "trades": 302,
          "taker_buy_base": 150396.0,
          "taker_buy_quote": 6416.8672
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0425,
          "high": 0.0426,
          "low": 0.0422,
          "close": 0.0423,
          "volume": 452647.0,
          "close_time": 1764853199999,
          "quote_volume": 19182.3797,
          "trades": 163,
          "taker_buy_base": 292427.0,
          "taker_buy_quote": 12394.0395
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0423,
          "high": 0.0424,
          "low": 0.0417,
          "close": 0.0417,
          "volume": 568018.0,
          "close_time": 1764856799999,
          "quote_volume": 23843.1779,
          "trades": 148,
          "taker_buy_base": 262356.0,
          "taker_buy_quote": 11023.865
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0418,
          "high": 0.042,
          "low": 0.0414,
          "close": 0.0415,
          "volume": 735040.0,
          "close_time": 1764860399999,
          "quote_volume": 30737.3554,
          "trades": 198,
          "taker_buy_base": 407336.0,
          "taker_buy_quote": 17045.887
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0415,
          "high": 0.0428,
          "low": 0.0415,
          "close": 0.0426,
          "volume": 1026277.0,
          "close_time": 1764863999999,
          "quote_volume": 43358.61,
          "trades": 304,
          "taker_buy_base": 618007.0,
          "taker_buy_quote": 26130.6277
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0427,
          "high": 0.0429,
          "low": 0.0419,
          "close": 0.042,
          "volume": 1215880.0,
          "close_time": 1764867599999,
          "quote_volume": 51536.2403,
          "trades": 846,
          "taker_buy_base": 620748.0,
          "taker_buy_quote": 26314.6587
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 763300.0,
          "close_time": 1764871199999,
          "quote_volume": 31975.5048,
          "trades": 365,
          "taker_buy_base": 462525.0,
          "taker_buy_quote": 19379.3492
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.042,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0421,
          "volume": 799507.0,
          "close_time": 1764874799999,
          "quote_volume": 33841.7142,
          "trades": 210,
          "taker_buy_base": 335517.0,
          "taker_buy_quote": 14220.6519
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0407,
          "close": 0.0415,
          "volume": 1837302.0,
          "close_time": 1764878399999,
          "quote_volume": 75763.7365,
          "trades": 568,
          "taker_buy_base": 578602.0,
          "taker_buy_quote": 23854.4413
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0416,
          "volume": 698453.0,
          "close_time": 1764881999999,
          "quote_volume": 28891.2381,
          "trades": 534,
          "taker_buy_base": 412720.0,
          "taker_buy_quote": 17081.2995
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.041,
          "volume": 451755.0,
          "close_time": 1764885599999,
          "quote_volume": 18684.5287,
          "trades": 157,
          "taker_buy_base": 241080.0,
          "taker_buy_quote": 9980.4272
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.041,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 191945.0,
          "close_time": 1764889199999,
          "quote_volume": 7879.3264,
          "trades": 77,
          "taker_buy_base": 116059.0,
          "taker_buy_quote": 4765.4866
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 163640.0,
          "close_time": 1764892799999,
          "quote_volume": 6741.9347,
          "trades": 61,
          "taker_buy_base": 94973.0,
          "taker_buy_quote": 3913.5314
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 358494.0,
          "close_time": 1764896399999,
          "quote_volume": 14825.6471,
          "trades": 231,
          "taker_buy_base": 218410.0,
          "taker_buy_quote": 9035.6459
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0415,
          "volume": 267212.0,
          "close_time": 1764899999999,
          "quote_volume": 11113.5903,
          "trades": 265,
          "taker_buy_base": 167667.0,
          "taker_buy_quote": 6978.9515
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0416,
          "high": 0.042,
          "low": 0.0415,
          "close": 0.0417,
          "volume": 301655.0,
          "close_time": 1764903599999,
          "quote_volume": 12593.8894,
          "trades": 546,
          "taker_buy_base": 243610.0,
          "taker_buy_quote": 10171.0786
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 402135.0,
          "close_time": 1764907199999,
          "quote_volume": 16718.6406,
          "trades": 255,
          "taker_buy_base": 114632.0,
          "taker_buy_quote": 4782.9878
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0414,
          "high": 0.0423,
          "low": 0.0413,
          "close": 0.042,
          "volume": 3191003.0,
          "close_time": 1764910799999,
          "quote_volume": 133383.9445,
          "trades": 321,
          "taker_buy_base": 2698523.0,
          "taker_buy_quote": 112716.496
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.042,
          "high": 0.0424,
          "low": 0.042,
          "close": 0.0421,
          "volume": 429136.0,
          "close_time": 1764914399999,
          "quote_volume": 18138.5203,
          "trades": 157,
          "taker_buy_base": 228479.0,
          "taker_buy_quote": 9662.0567
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0421,
          "high": 0.0425,
          "low": 0.0419,
          "close": 0.0423,
          "volume": 624736.0,
          "close_time": 1764917999999,
          "quote_volume": 26351.8552,
          "trades": 168,
          "taker_buy_base": 337923.0,
          "taker_buy_quote": 14246.653
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0424,
          "high": 0.0425,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 440686.0,
          "close_time": 1764921599999,
          "quote_volume": 18655.3323,
          "trades": 124,
          "taker_buy_base": 261776.0,
          "taker_buy_quote": 11093.4514
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0423,
          "high": 0.0424,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 395732.0,
          "close_time": 1764925199999,
          "quote_volume": 16627.7328,
          "trades": 138,
          "taker_buy_base": 252313.0,
          "taker_buy_quote": 10601.127
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 1078708.0,
          "close_time": 1764928799999,
          "quote_volume": 45078.8748,
          "trades": 788,
          "taker_buy_base": 623101.0,
          "taker_buy_quote": 26050.627
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0418,
          "volume": 336536.0,
          "close_time": 1764932399999,
          "quote_volume": 14060.5834,
          "trades": 165,
          "taker_buy_base": 182213.0,
          "taker_buy_quote": 7614.8704
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 574616.0,
          "close_time": 1764935999999,
          "quote_volume": 23862.9642,
          "trades": 214,
          "taker_buy_base": 198484.0,
          "taker_buy_quote": 8240.1954
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 166687.0,
          "close_time": 1764939599999,
          "quote_volume": 6911.6249,
          "trades": 78,
          "taker_buy_base": 130990.0,
          "taker_buy_quote": 5433.2415
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 1369463.0,
          "close_time": 1764943199999,
          "quote_volume": 56667.0163,
          "trades": 331,
          "taker_buy_base": 500907.0,
          "taker_buy_quote": 20749.0567
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 1157867.0,
          "close_time": 1764946799999,
          "quote_volume": 47292.797,
          "trades": 590,
          "taker_buy_base": 607137.0,
          "taker_buy_quote": 24815.5754
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0407,
          "high": 0.0418,
          "low": 0.0407,
          "close": 0.041,
          "volume": 1712277.0,
          "close_time": 1764950399999,
          "quote_volume": 70842.0521,
          "trades": 1655,
          "taker_buy_base": 1032329.0,
          "taker_buy_quote": 42727.3013
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 1638339.0,
          "close_time": 1764953999999,
          "quote_volume": 65911.5995,
          "trades": 913,
          "taker_buy_base": 875488.0,
          "taker_buy_quote": 35216.381
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 1704223.0,
          "close_time": 1764957599999,
          "quote_volume": 67979.1792,
          "trades": 923,
          "taker_buy_base": 857543.0,
          "taker_buy_quote": 34233.6138
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0397,
          "high": 0.0402,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 921757.0,
          "close_time": 1764961199999,
          "quote_volume": 36758.0379,
          "trades": 361,
          "taker_buy_base": 468856.0,
          "taker_buy_quote": 18736.3441
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0393,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0399,
          "volume": 585810.0,
          "close_time": 1764964799999,
          "quote_volume": 23173.3128,
          "trades": 165,
          "taker_buy_base": 385859.0,
          "taker_buy_quote": 15266.4104
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 265355.0,
          "close_time": 1764968399999,
          "quote_volume": 10577.4423,
          "trades": 93,
          "taker_buy_base": 112324.0,
          "taker_buy_quote": 4480.0506
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0398,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.0398,
          "volume": 269632.0,
          "close_time": 1764971999999,
          "quote_volume": 10749.4943,
          "trades": 74,
          "taker_buy_base": 92649.0,
          "taker_buy_quote": 3698.6578
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 392974.0,
          "close_time": 1764975599999,
          "quote_volume": 15619.4143,
          "trades": 90,
          "taker_buy_base": 113500.0,
          "taker_buy_quote": 4516.5785
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 328002.0,
          "close_time": 1764979199999,
          "quote_volume": 13139.7828,
          "trades": 67,
          "taker_buy_base": 208903.0,
          "taker_buy_quote": 8374.3973
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 70592.0,
          "close_time": 1764982799999,
          "quote_volume": 2838.1808,
          "trades": 36,
          "taker_buy_base": 37709.0,
          "taker_buy_quote": 1516.2523
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 33490.0,
          "close_time": 1764986399999,
          "quote_volume": 1351.5209,
          "trades": 31,
          "taker_buy_base": 21146.0,
          "taker_buy_quote": 854.1057
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 142073.0,
          "close_time": 1764989999999,
          "quote_volume": 5741.4975,
          "trades": 43,
          "taker_buy_base": 56001.0,
          "taker_buy_quote": 2263.655
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0406,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.041,
          "volume": 193855.0,
          "close_time": 1764993599999,
          "quote_volume": 7955.4696,
          "trades": 56,
          "taker_buy_base": 129225.0,
          "taker_buy_quote": 5305.1022
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 439611.0,
          "close_time": 1764997199999,
          "quote_volume": 17818.8627,
          "trades": 68,
          "taker_buy_base": 44816.0,
          "taker_buy_quote": 1819.8671
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 189565.0,
          "close_time": 1765000799999,
          "quote_volume": 7654.0406,
          "trades": 79,
          "taker_buy_base": 54690.0,
          "taker_buy_quote": 2209.6612
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 78836.0,
          "close_time": 1765004399999,
          "quote_volume": 3179.742,
          "trades": 33,
          "taker_buy_base": 29828.0,
          "taker_buy_quote": 1203.6276
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 404449.0,
          "close_time": 1765007999999,
          "quote_volume": 16386.806,
          "trades": 144,
          "taker_buy_base": 245358.0,
          "taker_buy_quote": 9946.4466
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 430056.0,
          "close_time": 1765011599999,
          "quote_volume": 17505.4255,
          "trades": 141,
          "taker_buy_base": 269995.0,
          "taker_buy_quote": 10993.8218
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 309151.0,
          "close_time": 1765015199999,
          "quote_volume": 12591.974,
          "trades": 113,
          "taker_buy_base": 150155.0,
          "taker_buy_quote": 6119.9101
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 443136.0,
          "close_time": 1765018799999,
          "quote_volume": 17983.3355,
          "trades": 190,
          "taker_buy_base": 212690.0,
          "taker_buy_quote": 8634.7679
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 385303.0,
          "close_time": 1765022399999,
          "quote_volume": 15610.6541,
          "trades": 533,
          "taker_buy_base": 289055.0,
          "taker_buy_quote": 11714.1322
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 674930.0,
          "close_time": 1765025999999,
          "quote_volume": 27423.3587,
          "trades": 252,
          "taker_buy_base": 112403.0,
          "taker_buy_quote": 4574.7852
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 262356.0,
          "close_time": 1765029599999,
          "quote_volume": 10638.2702,
          "trades": 77,
          "taker_buy_base": 124076.0,
          "taker_buy_quote": 5035.3572
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 705214.0,
          "close_time": 1765033199999,
          "quote_volume": 28658.7766,
          "trades": 214,
          "taker_buy_base": 489193.0,
          "taker_buy_quote": 19873.8853
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 458122.0,
          "close_time": 1765036799999,
          "quote_volume": 18578.5677,
          "trades": 128,
          "taker_buy_base": 231519.0,
          "taker_buy_quote": 9398.7798
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 417174.0,
          "close_time": 1765040399999,
          "quote_volume": 17047.934,
          "trades": 140,
          "taker_buy_base": 177937.0,
          "taker_buy_quote": 7279.5897
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 436492.0,
          "close_time": 1765043999999,
          "quote_volume": 17928.4594,
          "trades": 137,
          "taker_buy_base": 278763.0,
          "taker_buy_quote": 11448.6232
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 479591.0,
          "close_time": 1765047599999,
          "quote_volume": 19883.8285,
          "trades": 187,
          "taker_buy_base": 303836.0,
          "taker_buy_quote": 12597.1503
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0415,
          "high": 0.0415,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 793177.0,
          "close_time": 1765051199999,
          "quote_volume": 32659.4856,
          "trades": 269,
          "taker_buy_base": 217891.0,
          "taker_buy_quote": 8949.0522
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0408,
          "close": 0.041,
          "volume": 181659.0,
          "close_time": 1765054799999,
          "quote_volume": 7433.537,
          "trades": 61,
          "taker_buy_base": 126076.0,
          "taker_buy_quote": 5160.1444
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.041,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 867050.0,
          "close_time": 1765058399999,
          "quote_volume": 35718.9788,
          "trades": 199,
          "taker_buy_base": 404730.0,
          "taker_buy_quote": 16707.6799
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0411,
          "volume": 351257.0,
          "close_time": 1765061999999,
          "quote_volume": 14474.4734,
          "trades": 106,
          "taker_buy_base": 160991.0,
          "taker_buy_quote": 6631.2989
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 434721.0,
          "close_time": 1765065599999,
          "quote_volume": 17747.2815,
          "trades": 163,
          "taker_buy_base": 316849.0,
          "taker_buy_quote": 12932.0778
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0406,
          "close": 0.0412,
          "volume": 719103.0,
          "close_time": 1765069199999,
          "quote_volume": 29474.6111,
          "trades": 357,
          "taker_buy_base": 319739.0,
          "taker_buy_quote": 13108.0609
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 432854.0,
          "close_time": 1765072799999,
          "quote_volume": 17790.6739,
          "trades": 275,
          "taker_buy_base": 249211.0,
          "taker_buy_quote": 10243.5858
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 388154.0,
          "close_time": 1765076399999,
          "quote_volume": 15872.3826,
          "trades": 286,
          "taker_buy_base": 210280.0,
          "taker_buy_quote": 8601.1932
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0409,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 82854.0,
          "close_time": 1765079999999,
          "quote_volume": 3397.7498,
          "trades": 91,
          "taker_buy_base": 44765.0,
          "taker_buy_quote": 1837.4131
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0412,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 542938.0,
          "close_time": 1765083599999,
          "quote_volume": 22248.6347,
          "trades": 99,
          "taker_buy_base": 198397.0,
          "taker_buy_quote": 8138.8819
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 379386.0,
          "close_time": 1765087199999,
          "quote_volume": 15566.1921,
          "trades": 123,
          "taker_buy_base": 210579.0,
          "taker_buy_quote": 8635.016
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 670357.0,
          "close_time": 1765090799999,
          "quote_volume": 27743.0305,
          "trades": 208,
          "taker_buy_base": 466221.0,
          "taker_buy_quote": 19300.6572
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 702937.0,
          "close_time": 1765094399999,
          "quote_volume": 28829.6671,
          "trades": 204,
          "taker_buy_base": 212641.0,
          "taker_buy_quote": 8717.4508
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 684199.0,
          "close_time": 1765097999999,
          "quote_volume": 27773.2058,
          "trades": 297,
          "taker_buy_base": 378714.0,
          "taker_buy_quote": 15382.6016
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 1022915.0,
          "close_time": 1765101599999,
          "quote_volume": 41335.8224,
          "trades": 547,
          "taker_buy_base": 464798.0,
          "taker_buy_quote": 18778.6163
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 574498.0,
          "close_time": 1765105199999,
          "quote_volume": 23192.1193,
          "trades": 610,
          "taker_buy_base": 400146.0,
          "taker_buy_quote": 16158.3784
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 380557.0,
          "close_time": 1765108799999,
          "quote_volume": 15406.6932,
          "trades": 233,
          "taker_buy_base": 188478.0,
          "taker_buy_quote": 7635.4516
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0404,
          "high": 0.0415,
          "low": 0.0403,
          "close": 0.0411,
          "volume": 1556633.0,
          "close_time": 1765112399999,
          "quote_volume": 63571.0612,
          "trades": 498,
          "taker_buy_base": 809406.0,
          "taker_buy_quote": 33050.1493
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0412,
          "high": 0.0441,
          "low": 0.0412,
          "close": 0.0423,
          "volume": 21080259.0,
          "close_time": 1765115999999,
          "quote_volume": 899475.8759,
          "trades": 5525,
          "taker_buy_base": 12078079.0,
          "taker_buy_quote": 514963.8821
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0423,
          "high": 0.0429,
          "low": 0.0408,
          "close": 0.0415,
          "volume": 10283906.0,
          "close_time": 1765119599999,
          "quote_volume": 430821.231,
          "trades": 2299,
          "taker_buy_base": 4472492.0,
          "taker_buy_quote": 187913.9855
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0416,
          "high": 0.0479,
          "low": 0.0411,
          "close": 0.0434,
          "volume": 34632556.0,
          "close_time": 1765123199999,
          "quote_volume": 1564707.8503,
          "trades": 10339,
          "taker_buy_base": 16628045.0,
          "taker_buy_quote": 753463.3917
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.0419,
          "close": 0.0428,
          "volume": 6279643.0,
          "close_time": 1765126799999,
          "quote_volume": 269224.7277,
          "trades": 1837,
          "taker_buy_base": 2601243.0,
          "taker_buy_quote": 111683.0015
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0428,
          "high": 0.0435,
          "low": 0.0421,
          "close": 0.0427,
          "volume": 3455332.0,
          "close_time": 1765130399999,
          "quote_volume": 148123.9133,
          "trades": 1069,
          "taker_buy_base": 1804029.0,
          "taker_buy_quote": 77424.6136
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0428,
          "high": 0.0434,
          "low": 0.0424,
          "close": 0.0426,
          "volume": 2794803.0,
          "close_time": 1765133999999,
          "quote_volume": 119690.4353,
          "trades": 1094,
          "taker_buy_base": 1599610.0,
          "taker_buy_quote": 68617.708
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0426,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0422,
          "volume": 1846072.0,
          "close_time": 1765137599999,
          "quote_volume": 78193.6879,
          "trades": 652,
          "taker_buy_base": 727985.0,
          "taker_buy_quote": 30840.976
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 1748714.0,
          "close_time": 1765141199999,
          "quote_volume": 73395.8178,
          "trades": 496,
          "taker_buy_base": 922693.0,
          "taker_buy_quote": 38760.5079
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 2533793.0,
          "close_time": 1765144799999,
          "quote_volume": 104687.1667,
          "trades": 491,
          "taker_buy_base": 661481.0,
          "taker_buy_quote": 27431.9905
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 2037548.0,
          "close_time": 1765148399999,
          "quote_volume": 82747.7214,
          "trades": 472,
          "taker_buy_base": 713729.0,
          "taker_buy_quote": 29040.1696
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0406,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0409,
          "volume": 1777664.0,
          "close_time": 1765151999999,
          "quote_volume": 72027.4207,
          "trades": 347,
          "taker_buy_base": 782583.0,
          "taker_buy_quote": 31754.0795
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.0409,
          "volume": 718699.0,
          "close_time": 1765155599999,
          "quote_volume": 29354.8762,
          "trades": 213,
          "taker_buy_base": 446228.0,
          "taker_buy_quote": 18240.9009
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0409,
          "high": 0.0418,
          "low": 0.0408,
          "close": 0.0413,
          "volume": 952722.0,
          "close_time": 1765159199999,
          "quote_volume": 39322.2377,
          "trades": 286,
          "taker_buy_base": 644788.0,
          "taker_buy_quote": 26611.0277
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 852802.0,
          "close_time": 1765162799999,
          "quote_volume": 35335.7271,
          "trades": 215,
          "taker_buy_base": 442597.0,
          "taker_buy_quote": 18346.8694
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0415,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0415,
          "volume": 1018238.0,
          "close_time": 1765166399999,
          "quote_volume": 42376.2164,
          "trades": 209,
          "taker_buy_base": 444144.0,
          "taker_buy_quote": 18494.973
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0416,
          "high": 0.0422,
          "low": 0.0416,
          "close": 0.042,
          "volume": 811973.0,
          "close_time": 1765169999999,
          "quote_volume": 34045.6772,
          "trades": 198,
          "taker_buy_base": 671509.0,
          "taker_buy_quote": 28142.3951
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 605430.0,
          "close_time": 1765173599999,
          "quote_volume": 25327.0304,
          "trades": 253,
          "taker_buy_base": 227089.0,
          "taker_buy_quote": 9514.7889
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0418,
          "high": 0.0428,
          "low": 0.0417,
          "close": 0.0424,
          "volume": 1855738.0,
          "close_time": 1765177199999,
          "quote_volume": 78332.5175,
          "trades": 562,
          "taker_buy_base": 1489349.0,
          "taker_buy_quote": 62868.047
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0424,
          "high": 0.044,
          "low": 0.0424,
          "close": 0.0437,
          "volume": 3486119.0,
          "close_time": 1765180799999,
          "quote_volume": 150891.4258,
          "trades": 875,
          "taker_buy_base": 2163136.0,
          "taker_buy_quote": 93792.3793
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0437,
          "high": 0.0443,
          "low": 0.0425,
          "close": 0.0431,
          "volume": 8403359.0,
          "close_time": 1765184399999,
          "quote_volume": 365728.0597,
          "trades": 1768,
          "taker_buy_base": 4403409.0,
          "taker_buy_quote": 191952.986
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0431,
          "high": 0.0435,
          "low": 0.0426,
          "close": 0.0427,
          "volume": 2137761.0,
          "close_time": 1765187999999,
          "quote_volume": 91908.3563,
          "trades": 544,
          "taker_buy_base": 711428.0,
          "taker_buy_quote": 30697.7477
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0424,
          "close": 0.0425,
          "volume": 1324454.0,
          "close_time": 1765191599999,
          "quote_volume": 56303.1986,
          "trades": 614,
          "taker_buy_base": 456149.0,
          "taker_buy_quote": 19411.5618
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0425,
          "high": 0.0428,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 1118530.0,
          "close_time": 1765195199999,
          "quote_volume": 47506.4404,
          "trades": 510,
          "taker_buy_base": 508858.0,
          "taker_buy_quote": 21661.4492
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0422,
          "high": 0.0425,
          "low": 0.042,
          "close": 0.0424,
          "volume": 1366522.0,
          "close_time": 1765198799999,
          "quote_volume": 57685.8959,
          "trades": 431,
          "taker_buy_base": 796692.0,
          "taker_buy_quote": 33664.5448
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0424,
          "high": 0.0428,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 1166383.0,
          "close_time": 1765202399999,
          "quote_volume": 49665.2641,
          "trades": 377,
          "taker_buy_base": 718407.0,
          "taker_buy_quote": 30596.7961
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0424,
          "high": 0.0434,
          "low": 0.0424,
          "close": 0.0428,
          "volume": 2546590.0,
          "close_time": 1765205999999,
          "quote_volume": 109403.3306,
          "trades": 1082,
          "taker_buy_base": 1486829.0,
          "taker_buy_quote": 63909.8358
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0427,
          "high": 0.043,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 1135219.0,
          "close_time": 1765209599999,
          "quote_volume": 48231.2732,
          "trades": 425,
          "taker_buy_base": 439813.0,
          "taker_buy_quote": 18694.1336
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0424,
          "high": 0.045,
          "low": 0.0421,
          "close": 0.0449,
          "volume": 6247324.0,
          "close_time": 1765213199999,
          "quote_volume": 275779.8093,
          "trades": 1478,
          "taker_buy_base": 4128958.0,
          "taker_buy_quote": 182697.3466
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0449,
          "high": 0.0455,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 3696727.0,
          "close_time": 1765216799999,
          "quote_volume": 164739.7202,
          "trades": 1116,
          "taker_buy_base": 1560933.0,
          "taker_buy_quote": 69747.3978
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 752765.0,
          "close_time": 1765220399999,
          "quote_volume": 32819.73,
          "trades": 305,
          "taker_buy_base": 419657.0,
          "taker_buy_quote": 18296.9219
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0435,
          "high": 0.0444,
          "low": 0.0433,
          "close": 0.0443,
          "volume": 617556.0,
          "close_time": 1765223999999,
          "quote_volume": 27068.2325,
          "trades": 232,
          "taker_buy_base": 414977.0,
          "taker_buy_quote": 18180.4815
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0443,
          "high": 0.0522,
          "low": 0.0439,
          "close": 0.0498,
          "volume": 32495937.0,
          "close_time": 1765227599999,
          "quote_volume": 1567183.6852,
          "trades": 13262,
          "taker_buy_base": 16012595.0,
          "taker_buy_quote": 767004.6927
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0495,
          "high": 0.052,
          "low": 0.0438,
          "close": 0.0446,
          "volume": 30373710.0,
          "close_time": 1765231199999,
          "quote_volume": 1447614.1501,
          "trades": 12256,
          "taker_buy_base": 12736750.0,
          "taker_buy_quote": 608389.1883
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0446,
          "high": 0.0452,
          "low": 0.0437,
          "close": 0.0446,
          "volume": 8123404.0,
          "close_time": 1765234799999,
          "quote_volume": 360128.4357,
          "trades": 3423,
          "taker_buy_base": 3715165.0,
          "taker_buy_quote": 165090.3344
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0447,
          "high": 0.0452,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 3066985.0,
          "close_time": 1765238399999,
          "quote_volume": 137020.6816,
          "trades": 739,
          "taker_buy_base": 1423173.0,
          "taker_buy_quote": 63744.3676
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0445,
          "high": 0.046,
          "low": 0.0445,
          "close": 0.0459,
          "volume": 3811989.0,
          "close_time": 1765241999999,
          "quote_volume": 171785.5507,
          "trades": 1050,
          "taker_buy_base": 2479047.0,
          "taker_buy_quote": 111736.0904
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 2254460.0,
          "close_time": 1765245599999,
          "quote_volume": 101673.3024,
          "trades": 520,
          "taker_buy_base": 948352.0,
          "taker_buy_quote": 42704.387
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0444,
          "high": 0.045,
          "low": 0.0441,
          "close": 0.0446,
          "volume": 2185416.0,
          "close_time": 1765249199999,
          "quote_volume": 97669.4621,
          "trades": 504,
          "taker_buy_base": 971082.0,
          "taker_buy_quote": 43463.1622
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0446,
          "high": 0.0454,
          "low": 0.0444,
          "close": 0.0448,
          "volume": 1347432.0,
          "close_time": 1765252799999,
          "quote_volume": 60331.8409,
          "trades": 416,
          "taker_buy_base": 460343.0,
          "taker_buy_quote": 20625.4606
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0448,
          "high": 0.0455,
          "low": 0.0443,
          "close": 0.0452,
          "volume": 2877761.0,
          "close_time": 1765256399999,
          "quote_volume": 129002.7665,
          "trades": 654,
          "taker_buy_base": 2045907.0,
          "taker_buy_quote": 91709.9078
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0452,
          "high": 0.0476,
          "low": 0.0447,
          "close": 0.0467,
          "volume": 8065111.0,
          "close_time": 1765259999999,
          "quote_volume": 373106.7146,
          "trades": 2322,
          "taker_buy_base": 4875364.0,
          "taker_buy_quote": 225322.0933
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0467,
          "high": 0.0476,
          "low": 0.0459,
          "close": 0.0464,
          "volume": 6495442.0,
          "close_time": 1765263599999,
          "quote_volume": 303875.2503,
          "trades": 2274,
          "taker_buy_base": 2424653.0,
          "taker_buy_quote": 113718.9365
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0465,
          "high": 0.0467,
          "low": 0.0446,
          "close": 0.045,
          "volume": 5140307.0,
          "close_time": 1765267199999,
          "quote_volume": 233394.6538,
          "trades": 1336,
          "taker_buy_base": 1880010.0,
          "taker_buy_quote": 85317.9209
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.045,
          "high": 0.0457,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 2267429.0,
          "close_time": 1765270799999,
          "quote_volume": 102395.1147,
          "trades": 804,
          "taker_buy_base": 1224881.0,
          "taker_buy_quote": 55376.1271
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0448,
          "high": 0.0461,
          "low": 0.0448,
          "close": 0.0453,
          "volume": 2160579.0,
          "close_time": 1765274399999,
          "quote_volume": 98297.6132,
          "trades": 602,
          "taker_buy_base": 1049595.0,
          "taker_buy_quote": 47697.1065
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0452,
          "high": 0.0455,
          "low": 0.0446,
          "close": 0.0448,
          "volume": 1928798.0,
          "close_time": 1765277999999,
          "quote_volume": 86900.6215,
          "trades": 652,
          "taker_buy_base": 869939.0,
          "taker_buy_quote": 39230.4907
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0448,
          "high": 0.0455,
          "low": 0.0445,
          "close": 0.0454,
          "volume": 1454285.0,
          "close_time": 1765281599999,
          "quote_volume": 65238.6864,
          "trades": 564,
          "taker_buy_base": 652866.0,
          "taker_buy_quote": 29334.809
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0455,
          "high": 0.0469,
          "low": 0.0451,
          "close": 0.0458,
          "volume": 5205897.0,
          "close_time": 1765285199999,
          "quote_volume": 239703.9126,
          "trades": 1378,
          "taker_buy_base": 2933978.0,
          "taker_buy_quote": 135085.2759
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.045,
          "close": 0.0456,
          "volume": 2289965.0,
          "close_time": 1765288799999,
          "quote_volume": 104249.2573,
          "trades": 578,
          "taker_buy_base": 1038191.0,
          "taker_buy_quote": 47321.899
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0441,
          "close": 0.0444,
          "volume": 4189215.0,
          "close_time": 1765292399999,
          "quote_volume": 186852.1781,
          "trades": 1289,
          "taker_buy_base": 1383420.0,
          "taker_buy_quote": 61651.9284
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0445,
          "high": 0.0454,
          "low": 0.0444,
          "close": 0.0451,
          "volume": 2704948.0,
          "close_time": 1765295999999,
          "quote_volume": 121727.7876,
          "trades": 847,
          "taker_buy_base": 1122814.0,
          "taker_buy_quote": 50510.7595
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0452,
          "high": 0.0462,
          "low": 0.0452,
          "close": 0.0458,
          "volume": 1572526.0,
          "close_time": 1765299599999,
          "quote_volume": 71896.0349,
          "trades": 631,
          "taker_buy_base": 715395.0,
          "taker_buy_quote": 32691.6823
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0458,
          "high": 0.0465,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 3274167.0,
          "close_time": 1765303199999,
          "quote_volume": 150743.213,
          "trades": 683,
          "taker_buy_base": 1235071.0,
          "taker_buy_quote": 56951.1002
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 2089207.0,
          "close_time": 1765306799999,
          "quote_volume": 95180.2213,
          "trades": 363,
          "taker_buy_base": 409837.0,
          "taker_buy_quote": 18684.0061
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0454,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.045,
          "volume": 1143794.0,
          "close_time": 1765310399999,
          "quote_volume": 51689.6515,
          "trades": 572,
          "taker_buy_base": 477085.0,
          "taker_buy_quote": 21606.8671
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.045,
          "high": 0.0451,
          "low": 0.0442,
          "close": 0.0447,
          "volume": 1434244.0,
          "close_time": 1765313999999,
          "quote_volume": 63991.5076,
          "trades": 588,
          "taker_buy_base": 884729.0,
          "taker_buy_quote": 39486.3099
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0448,
          "high": 0.0459,
          "low": 0.0444,
          "close": 0.0447,
          "volume": 3768747.0,
          "close_time": 1765317599999,
          "quote_volume": 170559.4925,
          "trades": 880,
          "taker_buy_base": 1731698.0,
          "taker_buy_quote": 78401.6062
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0448,
          "high": 0.0455,
          "low": 0.0445,
          "close": 0.0453,
          "volume": 2694796.0,
          "close_time": 1765321199999,
          "quote_volume": 121473.3599,
          "trades": 386,
          "taker_buy_base": 2168408.0,
          "taker_buy_quote": 97814.9502
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.0449,
          "close": 0.045,
          "volume": 441182.0,
          "close_time": 1765324799999,
          "quote_volume": 19951.2408,
          "trades": 187,
          "taker_buy_base": 162963.0,
          "taker_buy_quote": 7375.3336
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 454412.0,
          "close_time": 1765328399999,
          "quote_volume": 20485.388,
          "trades": 162,
          "taker_buy_base": 207667.0,
          "taker_buy_quote": 9377.3921
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0448,
          "high": 0.0449,
          "low": 0.0445,
          "close": 0.0448,
          "volume": 431178.0,
          "close_time": 1765331999999,
          "quote_volume": 19263.7519,
          "trades": 208,
          "taker_buy_base": 180666.0,
          "taker_buy_quote": 8070.38
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0447,
          "high": 0.0451,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 845280.0,
          "close_time": 1765335599999,
          "quote_volume": 37827.4189,
          "trades": 304,
          "taker_buy_base": 260327.0,
          "taker_buy_quote": 11659.879
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 419782.0,
          "close_time": 1765339199999,
          "quote_volume": 18720.2704,
          "trades": 193,
          "taker_buy_base": 257655.0,
          "taker_buy_quote": 11497.8
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0445,
          "high": 0.0449,
          "low": 0.0445,
          "close": 0.0448,
          "volume": 461728.0,
          "close_time": 1765342799999,
          "quote_volume": 20617.8381,
          "trades": 313,
          "taker_buy_base": 329460.0,
          "taker_buy_quote": 14711.7931
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 395647.0,
          "close_time": 1765346399999,
          "quote_volume": 17671.7258,
          "trades": 194,
          "taker_buy_base": 199098.0,
          "taker_buy_quote": 8894.4703
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 1054288.0,
          "close_time": 1765349999999,
          "quote_volume": 46781.3629,
          "trades": 407,
          "taker_buy_base": 380550.0,
          "taker_buy_quote": 16910.9984
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0439,
          "close": 0.0442,
          "volume": 735724.0,
          "close_time": 1765353599999,
          "quote_volume": 32531.1897,
          "trades": 295,
          "taker_buy_base": 398040.0,
          "taker_buy_quote": 17600.534
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 1815737.0,
          "close_time": 1765357199999,
          "quote_volume": 79379.1275,
          "trades": 696,
          "taker_buy_base": 471523.0,
          "taker_buy_quote": 20599.4867
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0435,
          "high": 0.0443,
          "low": 0.0433,
          "close": 0.0442,
          "volume": 1191164.0,
          "close_time": 1765360799999,
          "quote_volume": 52145.3236,
          "trades": 520,
          "taker_buy_base": 975369.0,
          "taker_buy_quote": 42715.1985
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0441,
          "high": 0.0445,
          "low": 0.0433,
          "close": 0.0436,
          "volume": 1446453.0,
          "close_time": 1765364399999,
          "quote_volume": 63489.8045,
          "trades": 434,
          "taker_buy_base": 440434.0,
          "taker_buy_quote": 19370.2137
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 729396.0,
          "close_time": 1765367999999,
          "quote_volume": 31818.1028,
          "trades": 317,
          "taker_buy_base": 354451.0,
          "taker_buy_quote": 15475.0361
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0434,
          "close": 0.0437,
          "volume": 369270.0,
          "close_time": 1765371599999,
          "quote_volume": 16074.5229,
          "trades": 420,
          "taker_buy_base": 209409.0,
          "taker_buy_quote": 9118.9643
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0437,
          "high": 0.0439,
          "low": 0.0427,
          "close": 0.043,
          "volume": 2534885.0,
          "close_time": 1765375199999,
          "quote_volume": 109679.0306,
          "trades": 972,
          "taker_buy_base": 1081498.0,
          "taker_buy_quote": 46888.998
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0431,
          "high": 0.0434,
          "low": 0.043,
          "close": 0.0432,
          "volume": 1130400.0,
          "close_time": 1765378799999,
          "quote_volume": 48801.133,
          "trades": 525,
          "taker_buy_base": 601527.0,
          "taker_buy_quote": 25988.1471
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0432,
          "high": 0.0436,
          "low": 0.043,
          "close": 0.043,
          "volume": 729442.0,
          "close_time": 1765382399999,
          "quote_volume": 31591.9593,
          "trades": 367,
          "taker_buy_base": 489961.0,
          "taker_buy_quote": 21223.9484
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.043,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 1338515.0,
          "close_time": 1765385999999,
          "quote_volume": 57770.0785,
          "trades": 520,
          "taker_buy_base": 795122.0,
          "taker_buy_quote": 34340.0292
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0433,
          "high": 0.0438,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 484243.0,
          "close_time": 1765389599999,
          "quote_volume": 21047.2543,
          "trades": 229,
          "taker_buy_base": 283462.0,
          "taker_buy_quote": 12317.4445
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0434,
          "high": 0.044,
          "low": 0.0432,
          "close": 0.0435,
          "volume": 894222.0,
          "close_time": 1765393199999,
          "quote_volume": 38870.9999,
          "trades": 378,
          "taker_buy_base": 457690.0,
          "taker_buy_quote": 19880.5885
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0435,
          "high": 0.0441,
          "low": 0.043,
          "close": 0.0437,
          "volume": 3116375.0,
          "close_time": 1765396799999,
          "quote_volume": 136061.0123,
          "trades": 1346,
          "taker_buy_base": 1475924.0,
          "taker_buy_quote": 64473.7469
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0437,
          "high": 0.0444,
          "low": 0.043,
          "close": 0.0432,
          "volume": 1972673.0,
          "close_time": 1765400399999,
          "quote_volume": 86271.7737,
          "trades": 1263,
          "taker_buy_base": 1019169.0,
          "taker_buy_quote": 44647.0301
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0432,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 763911.0,
          "close_time": 1765403999999,
          "quote_volume": 32983.8348,
          "trades": 454,
          "taker_buy_base": 417775.0,
          "taker_buy_quote": 18048.5672
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0417,
          "close": 0.0426,
          "volume": 1743995.0,
          "close_time": 1765407599999,
          "quote_volume": 73608.6022,
          "trades": 625,
          "taker_buy_base": 689152.0,
          "taker_buy_quote": 29172.1836
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0426,
          "high": 0.043,
          "low": 0.0425,
          "close": 0.0426,
          "volume": 256127.0,
          "close_time": 1765411199999,
          "quote_volume": 10950.9691,
          "trades": 162,
          "taker_buy_base": 198164.0,
          "taker_buy_quote": 8471.4611
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0425,
          "high": 0.0426,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 1224372.0,
          "close_time": 1765414799999,
          "quote_volume": 51521.9922,
          "trades": 482,
          "taker_buy_base": 456702.0,
          "taker_buy_quote": 19236.8883
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0414,
          "close": 0.0415,
          "volume": 588015.0,
          "close_time": 1765418399999,
          "quote_volume": 24475.8737,
          "trades": 317,
          "taker_buy_base": 269908.0,
          "taker_buy_quote": 11248.644
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 440026.0,
          "close_time": 1765421999999,
          "quote_volume": 18178.1948,
          "trades": 170,
          "taker_buy_base": 265314.0,
          "taker_buy_quote": 10961.7125
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.041,
          "volume": 392532.0,
          "close_time": 1765425599999,
          "quote_volume": 16057.7012,
          "trades": 208,
          "taker_buy_base": 159495.0,
          "taker_buy_quote": 6521.4602
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0409,
          "high": 0.0417,
          "low": 0.0408,
          "close": 0.0417,
          "volume": 1087875.0,
          "close_time": 1765429199999,
          "quote_volume": 44857.5147,
          "trades": 284,
          "taker_buy_base": 680113.0,
          "taker_buy_quote": 28068.0097
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0417,
          "high": 0.042,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 330509.0,
          "close_time": 1765432799999,
          "quote_volume": 13794.2215,
          "trades": 126,
          "taker_buy_base": 119015.0,
          "taker_buy_quote": 4974.1034
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0418,
          "high": 0.042,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 564280.0,
          "close_time": 1765436399999,
          "quote_volume": 23576.8393,
          "trades": 285,
          "taker_buy_base": 202635.0,
          "taker_buy_quote": 8470.6373
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0416,
          "high": 0.0417,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 46753.0,
          "close_time": 1765439999999,
          "quote_volume": 1946.4408,
          "trades": 34,
          "taker_buy_base": 5589.0,
          "taker_buy_quote": 232.545
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0415,
          "close": 0.0416,
          "volume": 290399.0,
          "close_time": 1765443599999,
          "quote_volume": 12078.68,
          "trades": 223,
          "taker_buy_base": 200763.0,
          "taker_buy_quote": 8355.0611
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0417,
          "high": 0.042,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 495124.0,
          "close_time": 1765447199999,
          "quote_volume": 20684.8036,
          "trades": 236,
          "taker_buy_base": 153195.0,
          "taker_buy_quote": 6401.9986
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.0415,
          "volume": 2201075.0,
          "close_time": 1765450799999,
          "quote_volume": 90976.3375,
          "trades": 472,
          "taker_buy_base": 712862.0,
          "taker_buy_quote": 29439.6482
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0415,
          "high": 0.0422,
          "low": 0.0415,
          "close": 0.0417,
          "volume": 756842.0,
          "close_time": 1765454399999,
          "quote_volume": 31671.9998,
          "trades": 396,
          "taker_buy_base": 473942.0,
          "taker_buy_quote": 19829.3717
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0418,
          "high": 0.0423,
          "low": 0.0417,
          "close": 0.042,
          "volume": 525453.0,
          "close_time": 1765457999999,
          "quote_volume": 22016.4616,
          "trades": 213,
          "taker_buy_base": 309144.0,
          "taker_buy_quote": 12947.3792
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 388091.0,
          "close_time": 1765461599999,
          "quote_volume": 16254.3366,
          "trades": 182,
          "taker_buy_base": 254810.0,
          "taker_buy_quote": 10673.112
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 538005.0,
          "close_time": 1765465199999,
          "quote_volume": 22500.8129,
          "trades": 251,
          "taker_buy_base": 308537.0,
          "taker_buy_quote": 12907.8704
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0416,
          "high": 0.0425,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 760378.0,
          "close_time": 1765468799999,
          "quote_volume": 31947.5559,
          "trades": 390,
          "taker_buy_base": 260058.0,
          "taker_buy_quote": 10935.1714
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0418,
          "high": 0.0422,
          "low": 0.0415,
          "close": 0.042,
          "volume": 354559.0,
          "close_time": 1765472399999,
          "quote_volume": 14849.6393,
          "trades": 280,
          "taker_buy_base": 211447.0,
          "taker_buy_quote": 8857.3083
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.042,
          "high": 0.0424,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 475138.0,
          "close_time": 1765475999999,
          "quote_volume": 19987.3963,
          "trades": 175,
          "taker_buy_base": 281162.0,
          "taker_buy_quote": 11831.6747
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.042,
          "high": 0.0426,
          "low": 0.042,
          "close": 0.0423,
          "volume": 636503.0,
          "close_time": 1765479599999,
          "quote_volume": 26916.9567,
          "trades": 201,
          "taker_buy_base": 391548.0,
          "taker_buy_quote": 16564.8049
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0424,
          "high": 0.0429,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 705749.0,
          "close_time": 1765483199999,
          "quote_volume": 30031.3351,
          "trades": 214,
          "taker_buy_base": 428334.0,
          "taker_buy_quote": 18221.8529
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0425,
          "high": 0.0439,
          "low": 0.0425,
          "close": 0.0439,
          "volume": 1065403.0,
          "close_time": 1765486799999,
          "quote_volume": 46188.5132,
          "trades": 269,
          "taker_buy_base": 612984.0,
          "taker_buy_quote": 26574.411
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0439,
          "high": 0.045,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 6299915.0,
          "close_time": 1765490399999,
          "quote_volume": 278560.9077,
          "trades": 1734,
          "taker_buy_base": 2949869.0,
          "taker_buy_quote": 130526.7893
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0437,
          "high": 0.044,
          "low": 0.043,
          "close": 0.0435,
          "volume": 682795.0,
          "close_time": 1765493999999,
          "quote_volume": 29734.8455,
          "trades": 325,
          "taker_buy_base": 403394.0,
          "taker_buy_quote": 17577.6944
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0431,
          "close": 0.0434,
          "volume": 340354.0,
          "close_time": 1765497599999,
          "quote_volume": 14790.7173,
          "trades": 208,
          "taker_buy_base": 229817.0,
          "taker_buy_quote": 9990.0929
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0426,
          "close": 0.0427,
          "volume": 417829.0,
          "close_time": 1765501199999,
          "quote_volume": 18058.4541,
          "trades": 240,
          "taker_buy_base": 162744.0,
          "taker_buy_quote": 7041.3644
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0428,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 559447.0,
          "close_time": 1765504799999,
          "quote_volume": 24215.7505,
          "trades": 273,
          "taker_buy_base": 341143.0,
          "taker_buy_quote": 14782.1365
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 456075.0,
          "close_time": 1765508399999,
          "quote_volume": 19643.174,
          "trades": 415,
          "taker_buy_base": 197600.0,
          "taker_buy_quote": 8510.6578
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.0427,
          "close": 0.0431,
          "volume": 353519.0,
          "close_time": 1765511999999,
          "quote_volume": 15184.3837,
          "trades": 241,
          "taker_buy_base": 145818.0,
          "taker_buy_quote": 6261.5292
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0431,
          "high": 0.0433,
          "low": 0.0429,
          "close": 0.043,
          "volume": 532506.0,
          "close_time": 1765515599999,
          "quote_volume": 22966.0435,
          "trades": 190,
          "taker_buy_base": 358711.0,
          "taker_buy_quote": 15479.6435
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0431,
          "high": 0.0436,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 445948.0,
          "close_time": 1765519199999,
          "quote_volume": 19325.7345,
          "trades": 407,
          "taker_buy_base": 180441.0,
          "taker_buy_quote": 7825.5184
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 180505.0,
          "close_time": 1765522799999,
          "quote_volume": 7844.909,
          "trades": 180,
          "taker_buy_base": 86084.0,
          "taker_buy_quote": 3745.0009
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 198715.0,
          "close_time": 1765526399999,
          "quote_volume": 8627.024,
          "trades": 65,
          "taker_buy_base": 108521.0,
          "taker_buy_quote": 4716.4911
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 529772.0,
          "close_time": 1765529999999,
          "quote_volume": 22968.3635,
          "trades": 109,
          "taker_buy_base": 128130.0,
          "taker_buy_quote": 5563.4645
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0432,
          "high": 0.0436,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 434521.0,
          "close_time": 1765533599999,
          "quote_volume": 18875.5132,
          "trades": 383,
          "taker_buy_base": 249510.0,
          "taker_buy_quote": 10842.2926
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0435,
          "close": 0.0435,
          "volume": 343317.0,
          "close_time": 1765537199999,
          "quote_volume": 14987.2676,
          "trades": 85,
          "taker_buy_base": 233493.0,
          "taker_buy_quote": 10196.8011
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0436,
          "high": 0.0436,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 149677.0,
          "close_time": 1765540799999,
          "quote_volume": 6507.2594,
          "trades": 109,
          "taker_buy_base": 59915.0,
          "taker_buy_quote": 2607.286
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 141788.0,
          "close_time": 1765544399999,
          "quote_volume": 6163.1291,
          "trades": 137,
          "taker_buy_base": 83310.0,
          "taker_buy_quote": 3622.2611
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0428,
          "close": 0.0428,
          "volume": 1409864.0,
          "close_time": 1765547999999,
          "quote_volume": 60854.8735,
          "trades": 480,
          "taker_buy_base": 315349.0,
          "taker_buy_quote": 13630.8585
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0428,
          "high": 0.043,
          "low": 0.0425,
          "close": 0.0426,
          "volume": 738037.0,
          "close_time": 1765551599999,
          "quote_volume": 31507.0373,
          "trades": 339,
          "taker_buy_base": 318637.0,
          "taker_buy_quote": 13625.0221
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0425,
          "high": 0.0425,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 3103829.0,
          "close_time": 1765555199999,
          "quote_volume": 128814.6913,
          "trades": 1390,
          "taker_buy_base": 1276575.0,
          "taker_buy_quote": 52850.1565
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0401,
          "volume": 2438411.0,
          "close_time": 1765558799999,
          "quote_volume": 98412.6462,
          "trades": 792,
          "taker_buy_base": 1081241.0,
          "taker_buy_quote": 43667.1721
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0402,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 936730.0,
          "close_time": 1765562399999,
          "quote_volume": 37997.3294,
          "trades": 390,
          "taker_buy_base": 566415.0,
          "taker_buy_quote": 22976.6922
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0405,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 559882.0,
          "close_time": 1765565999999,
          "quote_volume": 22737.9595,
          "trades": 254,
          "taker_buy_base": 371999.0,
          "taker_buy_quote": 15109.8711
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 396779.0,
          "close_time": 1765569599999,
          "quote_volume": 15920.5823,
          "trades": 153,
          "taker_buy_base": 79362.0,
          "taker_buy_quote": 3184.1367
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0399,
          "high": 0.0403,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 737790.0,
          "close_time": 1765573199999,
          "quote_volume": 29597.5899,
          "trades": 289,
          "taker_buy_base": 408874.0,
          "taker_buy_quote": 16425.6361
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 183753.0,
          "close_time": 1765576799999,
          "quote_volume": 7413.7693,
          "trades": 78,
          "taker_buy_base": 142203.0,
          "taker_buy_quote": 5741.5805
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0403,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 331401.0,
          "close_time": 1765580399999,
          "quote_volume": 13492.7737,
          "trades": 150,
          "taker_buy_base": 189708.0,
          "taker_buy_quote": 7711.7552
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0408,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 695455.0,
          "close_time": 1765583999999,
          "quote_volume": 28447.0876,
          "trades": 325,
          "taker_buy_base": 282079.0,
          "taker_buy_quote": 11558.2509
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 608361.0,
          "close_time": 1765587599999,
          "quote_volume": 24832.3367,
          "trades": 283,
          "taker_buy_base": 306852.0,
          "taker_buy_quote": 12526.3456
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 142995.0,
          "close_time": 1765591199999,
          "quote_volume": 5842.2751,
          "trades": 81,
          "taker_buy_base": 52222.0,
          "taker_buy_quote": 2134.4676
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0408,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 347296.0,
          "close_time": 1765594799999,
          "quote_volume": 14230.8768,
          "trades": 124,
          "taker_buy_base": 134678.0,
          "taker_buy_quote": 5512.1613
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 113750.0,
          "close_time": 1765598399999,
          "quote_volume": 4676.6175,
          "trades": 112,
          "taker_buy_base": 68292.0,
          "taker_buy_quote": 2808.2758
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0411,
          "high": 0.0414,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 172319.0,
          "close_time": 1765601999999,
          "quote_volume": 7101.6185,
          "trades": 71,
          "taker_buy_base": 96475.0,
          "taker_buy_quote": 3977.3393
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 242308.0,
          "close_time": 1765605599999,
          "quote_volume": 9949.3794,
          "trades": 62,
          "taker_buy_base": 110793.0,
          "taker_buy_quote": 4535.7851
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0409,
          "close": 0.041,
          "volume": 356231.0,
          "close_time": 1765609199999,
          "quote_volume": 14618.769,
          "trades": 95,
          "taker_buy_base": 182743.0,
          "taker_buy_quote": 7507.8092
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0413,
          "volume": 51138.0,
          "close_time": 1765612799999,
          "quote_volume": 2108.4099,
          "trades": 41,
          "taker_buy_base": 27109.0,
          "taker_buy_quote": 1117.0924
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 81140.0,
          "close_time": 1765616399999,
          "quote_volume": 3367.3276,
          "trades": 44,
          "taker_buy_base": 24614.0,
          "taker_buy_quote": 1020.764
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0415,
          "high": 0.0415,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 38490.0,
          "close_time": 1765619999999,
          "quote_volume": 1593.8741,
          "trades": 27,
          "taker_buy_base": 3881.0,
          "taker_buy_quote": 161.0615
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0415,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 182044.0,
          "close_time": 1765623599999,
          "quote_volume": 7577.2137,
          "trades": 151,
          "taker_buy_base": 54033.0,
          "taker_buy_quote": 2251.2999
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 294004.0,
          "close_time": 1765627199999,
          "quote_volume": 12220.04,
          "trades": 150,
          "taker_buy_base": 108201.0,
          "taker_buy_quote": 4497.4149
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0412,
          "volume": 248634.0,
          "close_time": 1765630799999,
          "quote_volume": 10243.7938,
          "trades": 146,
          "taker_buy_base": 82305.0,
          "taker_buy_quote": 3392.8097
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 141768.0,
          "close_time": 1765634399999,
          "quote_volume": 5845.847,
          "trades": 95,
          "taker_buy_base": 64665.0,
          "taker_buy_quote": 2669.2945
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.041,
          "volume": 866245.0,
          "close_time": 1765637999999,
          "quote_volume": 35542.369,
          "trades": 157,
          "taker_buy_base": 126374.0,
          "taker_buy_quote": 5195.3093
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0411,
          "volume": 1327171.0,
          "close_time": 1765641599999,
          "quote_volume": 54784.5618,
          "trades": 220,
          "taker_buy_base": 959986.0,
          "taker_buy_quote": 39635.8924
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.041,
          "volume": 1019530.0,
          "close_time": 1765645199999,
          "quote_volume": 41904.7659,
          "trades": 236,
          "taker_buy_base": 375627.0,
          "taker_buy_quote": 15457.6849
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 191339.0,
          "close_time": 1765648799999,
          "quote_volume": 7845.6781,
          "trades": 95,
          "taker_buy_base": 28634.0,
          "taker_buy_quote": 1175.4545
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.041,
          "high": 0.0412,
          "low": 0.041,
          "close": 0.0411,
          "volume": 247889.0,
          "close_time": 1765652399999,
          "quote_volume": 10195.7756,
          "trades": 67,
          "taker_buy_base": 151927.0,
          "taker_buy_quote": 6246.8517
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 176325.0,
          "close_time": 1765655999999,
          "quote_volume": 7274.2634,
          "trades": 53,
          "taker_buy_base": 66052.0,
          "taker_buy_quote": 2723.3519
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0412,
          "high": 0.0413,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 120154.0,
          "close_time": 1765659599999,
          "quote_volume": 4953.5938,
          "trades": 41,
          "taker_buy_base": 11560.0,
          "taker_buy_quote": 477.428
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0411,
          "volume": 295432.0,
          "close_time": 1765663199999,
          "quote_volume": 12118.7957,
          "trades": 94,
          "taker_buy_base": 201277.0,
          "taker_buy_quote": 8253.868
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 188556.0,
          "close_time": 1765666799999,
          "quote_volume": 7764.446,
          "trades": 55,
          "taker_buy_base": 80865.0,
          "taker_buy_quote": 3334.7491
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 542465.0,
          "close_time": 1765670399999,
          "quote_volume": 22417.9188,
          "trades": 231,
          "taker_buy_base": 268298.0,
          "taker_buy_quote": 11093.7281
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0413,
          "volume": 116227.0,
          "close_time": 1765673999999,
          "quote_volume": 4805.1355,
          "trades": 57,
          "taker_buy_base": 52195.0,
          "taker_buy_quote": 2159.5451
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0414,
          "high": 0.0414,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 103435.0,
          "close_time": 1765677599999,
          "quote_volume": 4269.793,
          "trades": 39,
          "taker_buy_base": 49006.0,
          "taker_buy_quote": 2025.3096
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 56801.0,
          "close_time": 1765681199999,
          "quote_volume": 2347.3676,
          "trades": 59,
          "taker_buy_base": 31266.0,
          "taker_buy_quote": 1292.5428
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0414,
          "high": 0.0414,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 56664.0,
          "close_time": 1765684799999,
          "quote_volume": 2336.3036,
          "trades": 55,
          "taker_buy_base": 29287.0,
          "taker_buy_quote": 1207.75
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 103053.0,
          "close_time": 1765688399999,
          "quote_volume": 4232.5082,
          "trades": 49,
          "taker_buy_base": 37448.0,
          "taker_buy_quote": 1539.9536
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 632768.0,
          "close_time": 1765691999999,
          "quote_volume": 25766.3723,
          "trades": 125,
          "taker_buy_base": 314997.0,
          "taker_buy_quote": 12854.9029
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 613277.0,
          "close_time": 1765695599999,
          "quote_volume": 24900.0174,
          "trades": 114,
          "taker_buy_base": 47272.0,
          "taker_buy_quote": 1920.0092
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 183167.0,
          "close_time": 1765699199999,
          "quote_volume": 7421.9202,
          "trades": 94,
          "taker_buy_base": 96672.0,
          "taker_buy_quote": 3917.9522
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 53207.0,
          "close_time": 1765702799999,
          "quote_volume": 2155.082,
          "trades": 37,
          "taker_buy_base": 31337.0,
          "taker_buy_quote": 1270.3471
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 143424.0,
          "close_time": 1765706399999,
          "quote_volume": 5798.4534,
          "trades": 42,
          "taker_buy_base": 90390.0,
          "taker_buy_quote": 3653.8848
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 408839.0,
          "close_time": 1765709999999,
          "quote_volume": 16453.4799,
          "trades": 161,
          "taker_buy_base": 164658.0,
          "taker_buy_quote": 6627.196
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 425335.0,
          "close_time": 1765713599999,
          "quote_volume": 17061.1682,
          "trades": 202,
          "taker_buy_base": 258771.0,
          "taker_buy_quote": 10395.666
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0399,
          "close": 0.0404,
          "volume": 370801.0,
          "close_time": 1765717199999,
          "quote_volume": 14902.8877,
          "trades": 307,
          "taker_buy_base": 105888.0,
          "taker_buy_quote": 4263.7018
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 270567.0,
          "close_time": 1765720799999,
          "quote_volume": 10916.1532,
          "trades": 108,
          "taker_buy_base": 155776.0,
          "taker_buy_quote": 6289.0118
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 515769.0,
          "close_time": 1765724399999,
          "quote_volume": 20537.3651,
          "trades": 127,
          "taker_buy_base": 109932.0,
          "taker_buy_quote": 4397.5939
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 669960.0,
          "close_time": 1765727999999,
          "quote_volume": 26680.0049,
          "trades": 410,
          "taker_buy_base": 412832.0,
          "taker_buy_quote": 16446.3998
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0398,
          "volume": 215205.0,
          "close_time": 1765731599999,
          "quote_volume": 8573.7925,
          "trades": 171,
          "taker_buy_base": 133364.0,
          "taker_buy_quote": 5316.5529
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0392,
          "close": 0.0394,
          "volume": 557627.0,
          "close_time": 1765735199999,
          "quote_volume": 21999.314,
          "trades": 374,
          "taker_buy_base": 202346.0,
          "taker_buy_quote": 7988.9121
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0396,
          "volume": 222469.0,
          "close_time": 1765738799999,
          "quote_volume": 8788.118,
          "trades": 297,
          "taker_buy_base": 148723.0,
          "taker_buy_quote": 5877.6349
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 272103.0,
          "close_time": 1765742399999,
          "quote_volume": 10726.6535,
          "trades": 313,
          "taker_buy_base": 164436.0,
          "taker_buy_quote": 6487.7766
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0393,
          "high": 0.0397,
          "low": 0.0392,
          "close": 0.0394,
          "volume": 292839.0,
          "close_time": 1765745999999,
          "quote_volume": 11556.2363,
          "trades": 389,
          "taker_buy_base": 192077.0,
          "taker_buy_quote": 7584.7254
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0395,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.039,
          "volume": 319007.0,
          "close_time": 1765749599999,
          "quote_volume": 12496.8494,
          "trades": 386,
          "taker_buy_base": 181311.0,
          "taker_buy_quote": 7110.7414
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.039,
          "volume": 460602.0,
          "close_time": 1765753199999,
          "quote_volume": 18017.5823,
          "trades": 593,
          "taker_buy_base": 305749.0,
          "taker_buy_quote": 11969.0649
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0386,
          "close": 0.039,
          "volume": 708305.0,
          "close_time": 1765756799999,
          "quote_volume": 27664.3946,
          "trades": 534,
          "taker_buy_base": 264047.0,
          "taker_buy_quote": 10323.8938
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.039,
          "volume": 309172.0,
          "close_time": 1765760399999,
          "quote_volume": 12075.0957,
          "trades": 378,
          "taker_buy_base": 158197.0,
          "taker_buy_quote": 6179.8093
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.039,
          "high": 0.0398,
          "low": 0.0389,
          "close": 0.0396,
          "volume": 312926.0,
          "close_time": 1765763999999,
          "quote_volume": 12329.539,
          "trades": 283,
          "taker_buy_base": 139392.0,
          "taker_buy_quote": 5499.2875
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 280590.0,
          "close_time": 1765767599999,
          "quote_volume": 11175.2788,
          "trades": 161,
          "taker_buy_base": 110047.0,
          "taker_buy_quote": 4384.6117
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 56119.0,
          "close_time": 1765771199999,
          "quote_volume": 2231.1392,
          "trades": 49,
          "taker_buy_base": 41796.0,
          "taker_buy_quote": 1662.5312
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0397,
          "close": 0.04,
          "volume": 312719.0,
          "close_time": 1765774799999,
          "quote_volume": 12509.7632,
          "trades": 91,
          "taker_buy_base": 252861.0,
          "taker_buy_quote": 10125.8399
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 240904.0,
          "close_time": 1765778399999,
          "quote_volume": 9666.237,
          "trades": 83,
          "taker_buy_base": 123982.0,
          "taker_buy_quote": 4976.252
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 106372.0,
          "close_time": 1765781999999,
          "quote_volume": 4274.5736,
          "trades": 60,
          "taker_buy_base": 45267.0,
          "taker_buy_quote": 1817.9533
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 319419.0,
          "close_time": 1765785599999,
          "quote_volume": 12686.2857,
          "trades": 175,
          "taker_buy_base": 69206.0,
          "taker_buy_quote": 2752.1637
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0396,
          "high": 0.0399,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 90759.0,
          "close_time": 1765789199999,
          "quote_volume": 3611.0499,
          "trades": 43,
          "taker_buy_base": 46218.0,
          "taker_buy_quote": 1840.1095
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0398,
          "volume": 107979.0,
          "close_time": 1765792799999,
          "quote_volume": 4302.7754,
          "trades": 70,
          "taker_buy_base": 34796.0,
          "taker_buy_quote": 1388.2422
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 284182.0,
          "close_time": 1765796399999,
          "quote_volume": 11314.3436,
          "trades": 110,
          "taker_buy_base": 194785.0,
          "taker_buy_quote": 7758.1203
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 252363.0,
          "close_time": 1765799999999,
          "quote_volume": 9985.2028,
          "trades": 177,
          "taker_buy_base": 125639.0,
          "taker_buy_quote": 4972.2123
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 338234.0,
          "close_time": 1765803599999,
          "quote_volume": 13338.3367,
          "trades": 182,
          "taker_buy_base": 194432.0,
          "taker_buy_quote": 7678.3354
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0395,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.039,
          "volume": 297113.0,
          "close_time": 1765807199999,
          "quote_volume": 11643.6765,
          "trades": 107,
          "taker_buy_base": 162290.0,
          "taker_buy_quote": 6360.9293
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.0377,
          "close": 0.038,
          "volume": 1385354.0,
          "close_time": 1765810799999,
          "quote_volume": 53325.9164,
          "trades": 551,
          "taker_buy_base": 491018.0,
          "taker_buy_quote": 18916.9482
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 2002392.0,
          "close_time": 1765814399999,
          "quote_volume": 75067.4888,
          "trades": 986,
          "taker_buy_base": 1055453.0,
          "taker_buy_quote": 39604.667
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0372,
          "high": 0.0374,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 1907384.0,
          "close_time": 1765817999999,
          "quote_volume": 70359.4124,
          "trades": 799,
          "taker_buy_base": 704756.0,
          "taker_buy_quote": 25999.5093
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.0358,
          "close": 0.036,
          "volume": 952785.0,
          "close_time": 1765821599999,
          "quote_volume": 34457.3946,
          "trades": 549,
          "taker_buy_base": 335408.0,
          "taker_buy_quote": 12144.1739
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.0357,
          "close": 0.0363,
          "volume": 850640.0,
          "close_time": 1765825199999,
          "quote_volume": 30637.0233,
          "trades": 499,
          "taker_buy_base": 363900.0,
          "taker_buy_quote": 13112.0011
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0363,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0367,
          "volume": 375827.0,
          "close_time": 1765828799999,
          "quote_volume": 13778.3,
          "trades": 280,
          "taker_buy_base": 235293.0,
          "taker_buy_quote": 8629.7338
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 452809.0,
          "close_time": 1765832399999,
          "quote_volume": 16565.7311,
          "trades": 210,
          "taker_buy_base": 232049.0,
          "taker_buy_quote": 8489.1313
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0366,
          "high": 0.0369,
          "low": 0.0364,
          "close": 0.0367,
          "volume": 318857.0,
          "close_time": 1765835999999,
          "quote_volume": 11667.6291,
          "trades": 206,
          "taker_buy_base": 135273.0,
          "taker_buy_quote": 4957.2165
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0367,
          "high": 0.0373,
          "low": 0.0367,
          "close": 0.0371,
          "volume": 180805.0,
          "close_time": 1765839599999,
          "quote_volume": 6679.2995,
          "trades": 245,
          "taker_buy_base": 104675.0,
          "taker_buy_quote": 3870.8498
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0372,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 315318.0,
          "close_time": 1765843199999,
          "quote_volume": 11834.7363,
          "trades": 138,
          "taker_buy_base": 182685.0,
          "taker_buy_quote": 6861.5823
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0369,
          "close": 0.0369,
          "volume": 469487.0,
          "close_time": 1765846799999,
          "quote_volume": 17535.1841,
          "trades": 125,
          "taker_buy_base": 147202.0,
          "taker_buy_quote": 5507.4864
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0369,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.037,
          "volume": 355878.0,
          "close_time": 1765850399999,
          "quote_volume": 13182.0471,
          "trades": 483,
          "taker_buy_base": 249197.0,
          "taker_buy_quote": 9232.0314
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 392152.0,
          "close_time": 1765853999999,
          "quote_volume": 14511.1061,
          "trades": 280,
          "taker_buy_base": 121401.0,
          "taker_buy_quote": 4501.2819
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0366,
          "close": 0.0369,
          "volume": 209866.0,
          "close_time": 1765857599999,
          "quote_volume": 7747.2641,
          "trades": 147,
          "taker_buy_base": 120877.0,
          "taker_buy_quote": 4462.1197
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0369,
          "high": 0.0369,
          "low": 0.0363,
          "close": 0.0366,
          "volume": 348144.0,
          "close_time": 1765861199999,
          "quote_volume": 12745.8362,
          "trades": 282,
          "taker_buy_base": 158169.0,
          "taker_buy_quote": 5783.3566
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0366,
          "close": 0.0366,
          "volume": 104561.0,
          "close_time": 1765864799999,
          "quote_volume": 3833.7421,
          "trades": 88,
          "taker_buy_base": 39672.0,
          "taker_buy_quote": 1455.9415
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0367,
          "high": 0.0371,
          "low": 0.0367,
          "close": 0.0369,
          "volume": 389558.0,
          "close_time": 1765868399999,
          "quote_volume": 14377.4731,
          "trades": 158,
          "taker_buy_base": 207450.0,
          "taker_buy_quote": 7657.0017
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 195392.0,
          "close_time": 1765871999999,
          "quote_volume": 7172.1584,
          "trades": 111,
          "taker_buy_base": 109881.0,
          "taker_buy_quote": 4033.0327
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0367,
          "high": 0.0369,
          "low": 0.0365,
          "close": 0.0365,
          "volume": 163774.0,
          "close_time": 1765875599999,
          "quote_volume": 6018.2206,
          "trades": 121,
          "taker_buy_base": 59900.0,
          "taker_buy_quote": 2202.6038
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0366,
          "close": 0.0366,
          "volume": 199016.0,
          "close_time": 1765879199999,
          "quote_volume": 7295.4724,
          "trades": 140,
          "taker_buy_base": 67593.0,
          "taker_buy_quote": 2480.6643
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0367,
          "high": 0.0374,
          "low": 0.0366,
          "close": 0.0371,
          "volume": 336074.0,
          "close_time": 1765882799999,
          "quote_volume": 12442.1946,
          "trades": 188,
          "taker_buy_base": 247082.0,
          "taker_buy_quote": 9147.1729
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0371,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 152015.0,
          "close_time": 1765886399999,
          "quote_volume": 5676.2941,
          "trades": 66,
          "taker_buy_base": 52339.0,
          "taker_buy_quote": 1952.7545
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 562188.0,
          "close_time": 1765889999999,
          "quote_volume": 21046.6903,
          "trades": 135,
          "taker_buy_base": 383768.0,
          "taker_buy_quote": 14395.7569
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 596764.0,
          "close_time": 1765893599999,
          "quote_volume": 22244.2058,
          "trades": 289,
          "taker_buy_base": 262314.0,
          "taker_buy_quote": 9789.2167
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0369,
          "high": 0.0374,
          "low": 0.0366,
          "close": 0.0372,
          "volume": 714989.0,
          "close_time": 1765897199999,
          "quote_volume": 26429.7293,
          "trades": 256,
          "taker_buy_base": 305008.0,
          "taker_buy_quote": 11327.7546
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0372,
          "high": 0.0376,
          "low": 0.037,
          "close": 0.0375,
          "volume": 397916.0,
          "close_time": 1765900799999,
          "quote_volume": 14809.8745,
          "trades": 173,
          "taker_buy_base": 153137.0,
          "taker_buy_quote": 5701.5853
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.0372,
          "volume": 473756.0,
          "close_time": 1765904399999,
          "quote_volume": 17648.4318,
          "trades": 216,
          "taker_buy_base": 178620.0,
          "taker_buy_quote": 6658.8733
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.037,
          "close": 0.037,
          "volume": 133557.0,
          "close_time": 1765907999999,
          "quote_volume": 4972.79,
          "trades": 105,
          "taker_buy_base": 77335.0,
          "taker_buy_quote": 2882.4288
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.037,
          "high": 0.0375,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 282420.0,
          "close_time": 1765911599999,
          "quote_volume": 10522.7628,
          "trades": 182,
          "taker_buy_base": 176156.0,
          "taker_buy_quote": 6566.5256
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.037,
          "close": 0.0373,
          "volume": 245679.0,
          "close_time": 1765915199999,
          "quote_volume": 9140.7872,
          "trades": 193,
          "taker_buy_base": 79193.0,
          "taker_buy_quote": 2945.9525
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0372,
          "close": 0.0373,
          "volume": 348094.0,
          "close_time": 1765918799999,
          "quote_volume": 13006.8528,
          "trades": 142,
          "taker_buy_base": 147495.0,
          "taker_buy_quote": 5515.398
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 330733.0,
          "close_time": 1765922399999,
          "quote_volume": 12318.8209,
          "trades": 153,
          "taker_buy_base": 190709.0,
          "taker_buy_quote": 7104.4591
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 108683.0,
          "close_time": 1765925999999,
          "quote_volume": 4068.4018,
          "trades": 54,
          "taker_buy_base": 46068.0,
          "taker_buy_quote": 1725.0412
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0373,
          "close": 0.0375,
          "volume": 57996.0,
          "close_time": 1765929599999,
          "quote_volume": 2173.5852,
          "trades": 42,
          "taker_buy_base": 8658.0,
          "taker_buy_quote": 324.2592
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 450060.0,
          "close_time": 1765933199999,
          "quote_volume": 16774.4388,
          "trades": 118,
          "taker_buy_base": 116489.0,
          "taker_buy_quote": 4344.8258
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 260052.0,
          "close_time": 1765936799999,
          "quote_volume": 9776.0122,
          "trades": 96,
          "taker_buy_base": 174668.0,
          "taker_buy_quote": 6567.736
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0374,
          "close": 0.0374,
          "volume": 323371.0,
          "close_time": 1765940399999,
          "quote_volume": 12121.8825,
          "trades": 112,
          "taker_buy_base": 97658.0,
          "taker_buy_quote": 3660.9376
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 231746.0,
          "close_time": 1765943999999,
          "quote_volume": 8676.3513,
          "trades": 121,
          "taker_buy_base": 87091.0,
          "taker_buy_quote": 3259.8793
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 325684.0,
          "close_time": 1765947599999,
          "quote_volume": 12148.3619,
          "trades": 261,
          "taker_buy_base": 199617.0,
          "taker_buy_quote": 7452.2458
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 357280.0,
          "close_time": 1765951199999,
          "quote_volume": 13199.8974,
          "trades": 284,
          "taker_buy_base": 162895.0,
          "taker_buy_quote": 6018.8258
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0369,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 157698.0,
          "close_time": 1765954799999,
          "quote_volume": 5831.8258,
          "trades": 138,
          "taker_buy_base": 65198.0,
          "taker_buy_quote": 2412.3184
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0369,
          "close": 0.037,
          "volume": 418615.0,
          "close_time": 1765958399999,
          "quote_volume": 15486.8913,
          "trades": 140,
          "taker_buy_base": 150767.0,
          "taker_buy_quote": 5584.6427
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0367,
          "close": 0.0368,
          "volume": 404619.0,
          "close_time": 1765961999999,
          "quote_volume": 14880.3772,
          "trades": 250,
          "taker_buy_base": 217661.0,
          "taker_buy_quote": 7999.5638
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0367,
          "volume": 355264.0,
          "close_time": 1765965599999,
          "quote_volume": 12995.5608,
          "trades": 184,
          "taker_buy_base": 153785.0,
          "taker_buy_quote": 5629.7602
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 723465.0,
          "close_time": 1765969199999,
          "quote_volume": 26457.8771,
          "trades": 199,
          "taker_buy_base": 256395.0,
          "taker_buy_quote": 9398.9966
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 209908.0,
          "close_time": 1765972799999,
          "quote_volume": 7695.091,
          "trades": 64,
          "taker_buy_base": 162826.0,
          "taker_buy_quote": 5969.1877
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0366,
          "close": 0.0367,
          "volume": 187241.0,
          "close_time": 1765976399999,
          "quote_volume": 6872.4822,
          "trades": 64,
          "taker_buy_base": 117449.0,
          "taker_buy_quote": 4313.9112
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0367,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 441911.0,
          "close_time": 1765979999999,
          "quote_volume": 16224.2088,
          "trades": 135,
          "taker_buy_base": 167150.0,
          "taker_buy_quote": 6137.3731
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0369,
          "high": 0.0374,
          "low": 0.036,
          "close": 0.0372,
          "volume": 1186960.0,
          "close_time": 1765983599999,
          "quote_volume": 43685.7078,
          "trades": 325,
          "taker_buy_base": 656382.0,
          "taker_buy_quote": 24172.8444
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 1562873.0,
          "close_time": 1765987199999,
          "quote_volume": 57760.486,
          "trades": 454,
          "taker_buy_base": 609652.0,
          "taker_buy_quote": 22479.8136
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 1711980.0,
          "close_time": 1765990799999,
          "quote_volume": 61227.7069,
          "trades": 545,
          "taker_buy_base": 715270.0,
          "taker_buy_quote": 25574.4037
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 646701.0,
          "close_time": 1765994399999,
          "quote_volume": 23085.8147,
          "trades": 228,
          "taker_buy_base": 344200.0,
          "taker_buy_quote": 12304.6395
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 1604878.0,
          "close_time": 1765997999999,
          "quote_volume": 56301.9378,
          "trades": 497,
          "taker_buy_base": 868394.0,
          "taker_buy_quote": 30461.3312
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 458381.0,
          "close_time": 1766001599999,
          "quote_volume": 15957.5271,
          "trades": 242,
          "taker_buy_base": 246547.0,
          "taker_buy_quote": 8583.3039
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0351,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0352,
          "volume": 315608.0,
          "close_time": 1766005199999,
          "quote_volume": 11144.8593,
          "trades": 151,
          "taker_buy_base": 184403.0,
          "taker_buy_quote": 6514.0912
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.035,
          "volume": 303298.0,
          "close_time": 1766008799999,
          "quote_volume": 10648.738,
          "trades": 132,
          "taker_buy_base": 187194.0,
          "taker_buy_quote": 6572.7863
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0347,
          "close": 0.0352,
          "volume": 471211.0,
          "close_time": 1766012399999,
          "quote_volume": 16450.3517,
          "trades": 211,
          "taker_buy_base": 224382.0,
          "taker_buy_quote": 7856.7775
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0351,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 184008.0,
          "close_time": 1766015999999,
          "quote_volume": 6424.9108,
          "trades": 108,
          "taker_buy_base": 35584.0,
          "taker_buy_quote": 1243.606
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 141935.0,
          "close_time": 1766019599999,
          "quote_volume": 4940.0577,
          "trades": 99,
          "taker_buy_base": 72493.0,
          "taker_buy_quote": 2522.6577
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 328316.0,
          "close_time": 1766023199999,
          "quote_volume": 11338.2694,
          "trades": 296,
          "taker_buy_base": 130943.0,
          "taker_buy_quote": 4524.9888
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0346,
          "volume": 350614.0,
          "close_time": 1766026799999,
          "quote_volume": 12106.021,
          "trades": 205,
          "taker_buy_base": 182071.0,
          "taker_buy_quote": 6288.5935
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.034,
          "volume": 634982.0,
          "close_time": 1766030399999,
          "quote_volume": 21734.1404,
          "trades": 167,
          "taker_buy_base": 493207.0,
          "taker_buy_quote": 16877.0146
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.034,
          "close": 0.0342,
          "volume": 272123.0,
          "close_time": 1766033999999,
          "quote_volume": 9290.8569,
          "trades": 119,
          "taker_buy_base": 134470.0,
          "taker_buy_quote": 4594.5293
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 765204.0,
          "close_time": 1766037599999,
          "quote_volume": 25743.6051,
          "trades": 239,
          "taker_buy_base": 248909.0,
          "taker_buy_quote": 8372.5671
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0334,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0337,
          "volume": 337970.0,
          "close_time": 1766041199999,
          "quote_volume": 11346.5324,
          "trades": 276,
          "taker_buy_base": 146459.0,
          "taker_buy_quote": 4919.5075
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0338,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 206556.0,
          "close_time": 1766044799999,
          "quote_volume": 6994.5219,
          "trades": 131,
          "taker_buy_base": 92337.0,
          "taker_buy_quote": 3129.6016
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0339,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0342,
          "volume": 921949.0,
          "close_time": 1766048399999,
          "quote_volume": 31483.7939,
          "trades": 226,
          "taker_buy_base": 651258.0,
          "taker_buy_quote": 22251.5925
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 288037.0,
          "close_time": 1766051999999,
          "quote_volume": 9875.5624,
          "trades": 158,
          "taker_buy_base": 115351.0,
          "taker_buy_quote": 3960.2031
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 287645.0,
          "close_time": 1766055599999,
          "quote_volume": 9913.7535,
          "trades": 132,
          "taker_buy_base": 152089.0,
          "taker_buy_quote": 5241.7039
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0345,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0348,
          "volume": 884196.0,
          "close_time": 1766059199999,
          "quote_volume": 30533.7889,
          "trades": 602,
          "taker_buy_base": 628261.0,
          "taker_buy_quote": 21689.1249
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 904664.0,
          "close_time": 1766062799999,
          "quote_volume": 31324.1073,
          "trades": 382,
          "taker_buy_base": 304676.0,
          "taker_buy_quote": 10558.9246
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0346,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 1162711.0,
          "close_time": 1766066399999,
          "quote_volume": 40509.2441,
          "trades": 485,
          "taker_buy_base": 657522.0,
          "taker_buy_quote": 22911.5857
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 681670.0,
          "close_time": 1766069999999,
          "quote_volume": 23835.4311,
          "trades": 257,
          "taker_buy_base": 204233.0,
          "taker_buy_quote": 7139.8433
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0349,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.035,
          "volume": 446784.0,
          "close_time": 1766073599999,
          "quote_volume": 15576.2823,
          "trades": 161,
          "taker_buy_base": 145420.0,
          "taker_buy_quote": 5078.9324
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0346,
          "close": 0.0347,
          "volume": 432093.0,
          "close_time": 1766077199999,
          "quote_volume": 15020.0689,
          "trades": 160,
          "taker_buy_base": 269696.0,
          "taker_buy_quote": 9381.1131
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0347,
          "high": 0.0347,
          "low": 0.0328,
          "close": 0.0337,
          "volume": 1431704.0,
          "close_time": 1766080799999,
          "quote_volume": 48084.9572,
          "trades": 468,
          "taker_buy_base": 592464.0,
          "taker_buy_quote": 19882.9795
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 756006.0,
          "close_time": 1766084399999,
          "quote_volume": 25334.4469,
          "trades": 245,
          "taker_buy_base": 274138.0,
          "taker_buy_quote": 9187.0881
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0331,
          "high": 0.0331,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 1093975.0,
          "close_time": 1766087999999,
          "quote_volume": 35719.5249,
          "trades": 668,
          "taker_buy_base": 606014.0,
          "taker_buy_quote": 19780.6342
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0323,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 276942.0,
          "close_time": 1766091599999,
          "quote_volume": 9034.3301,
          "trades": 237,
          "taker_buy_base": 142910.0,
          "taker_buy_quote": 4661.2763
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0326,
          "high": 0.0332,
          "low": 0.0326,
          "close": 0.0331,
          "volume": 343340.0,
          "close_time": 1766095199999,
          "quote_volume": 11317.2103,
          "trades": 147,
          "taker_buy_base": 187825.0,
          "taker_buy_quote": 6188.0752
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 299717.0,
          "close_time": 1766098799999,
          "quote_volume": 9940.0393,
          "trades": 126,
          "taker_buy_base": 93971.0,
          "taker_buy_quote": 3123.1639
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 284078.0,
          "close_time": 1766102399999,
          "quote_volume": 9406.165,
          "trades": 127,
          "taker_buy_base": 181183.0,
          "taker_buy_quote": 5997.5624
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.033,
          "close": 0.0331,
          "volume": 380130.0,
          "close_time": 1766105999999,
          "quote_volume": 12574.9215,
          "trades": 114,
          "taker_buy_base": 189207.0,
          "taker_buy_quote": 6263.5784
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0331,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 790838.0,
          "close_time": 1766109599999,
          "quote_volume": 25989.8375,
          "trades": 213,
          "taker_buy_base": 459136.0,
          "taker_buy_quote": 15083.0266
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0329,
          "high": 0.0332,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 522780.0,
          "close_time": 1766113199999,
          "quote_volume": 17262.827,
          "trades": 121,
          "taker_buy_base": 236859.0,
          "taker_buy_quote": 7823.1935
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0332,
          "high": 0.0345,
          "low": 0.0332,
          "close": 0.0339,
          "volume": 782867.0,
          "close_time": 1766116799999,
          "quote_volume": 26523.5659,
          "trades": 380,
          "taker_buy_base": 380396.0,
          "taker_buy_quote": 12885.4196
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.034,
          "high": 0.0341,
          "low": 0.0339,
          "close": 0.034,
          "volume": 297398.0,
          "close_time": 1766120399999,
          "quote_volume": 10127.8864,
          "trades": 143,
          "taker_buy_base": 152321.0,
          "taker_buy_quote": 5187.5427
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0341,
          "high": 0.0341,
          "low": 0.0339,
          "close": 0.0339,
          "volume": 84363.0,
          "close_time": 1766123999999,
          "quote_volume": 2866.9158,
          "trades": 71,
          "taker_buy_base": 31963.0,
          "taker_buy_quote": 1086.9111
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.0342,
          "volume": 191745.0,
          "close_time": 1766127599999,
          "quote_volume": 6540.1869,
          "trades": 93,
          "taker_buy_base": 95658.0,
          "taker_buy_quote": 3266.8548
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 295795.0,
          "close_time": 1766131199999,
          "quote_volume": 10171.1108,
          "trades": 200,
          "taker_buy_base": 160179.0,
          "taker_buy_quote": 5502.123
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 145856.0,
          "close_time": 1766134799999,
          "quote_volume": 4977.2102,
          "trades": 47,
          "taker_buy_base": 125778.0,
          "taker_buy_quote": 4292.1221
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0341,
          "high": 0.0341,
          "low": 0.0339,
          "close": 0.034,
          "volume": 125631.0,
          "close_time": 1766138399999,
          "quote_volume": 4274.9759,
          "trades": 184,
          "taker_buy_base": 16838.0,
          "taker_buy_quote": 573.3713
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.034,
          "high": 0.0341,
          "low": 0.034,
          "close": 0.034,
          "volume": 98297.0,
          "close_time": 1766141999999,
          "quote_volume": 3342.6962,
          "trades": 93,
          "taker_buy_base": 44348.0,
          "taker_buy_quote": 1508.4302
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.034,
          "close": 0.0342,
          "volume": 301279.0,
          "close_time": 1766145599999,
          "quote_volume": 10295.2301,
          "trades": 287,
          "taker_buy_base": 101704.0,
          "taker_buy_quote": 3472.7606
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 174558.0,
          "close_time": 1766149199999,
          "quote_volume": 5983.9859,
          "trades": 116,
          "taker_buy_base": 110592.0,
          "taker_buy_quote": 3792.3511
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 263932.0,
          "close_time": 1766152799999,
          "quote_volume": 9038.4789,
          "trades": 103,
          "taker_buy_base": 102529.0,
          "taker_buy_quote": 3514.7653
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0343,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 646498.0,
          "close_time": 1766156399999,
          "quote_volume": 22217.3837,
          "trades": 305,
          "taker_buy_base": 246691.0,
          "taker_buy_quote": 8490.9588
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0344,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 1456375.0,
          "close_time": 1766159999999,
          "quote_volume": 50642.2169,
          "trades": 553,
          "taker_buy_base": 749063.0,
          "taker_buy_quote": 26077.8926
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0347,
          "high": 0.0352,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 468123.0,
          "close_time": 1766163599999,
          "quote_volume": 16394.2143,
          "trades": 302,
          "taker_buy_base": 324467.0,
          "taker_buy_quote": 11367.8182
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 466191.0,
          "close_time": 1766167199999,
          "quote_volume": 16224.3642,
          "trades": 458,
          "taker_buy_base": 184503.0,
          "taker_buy_quote": 6419.917
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0345,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 218809.0,
          "close_time": 1766170799999,
          "quote_volume": 7598.6995,
          "trades": 171,
          "taker_buy_base": 152192.0,
          "taker_buy_quote": 5285.482
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.0349,
          "high": 0.0359,
          "low": 0.0349,
          "close": 0.0358,
          "volume": 601003.0,
          "close_time": 1766174399999,
          "quote_volume": 21373.359,
          "trades": 419,
          "taker_buy_base": 379687.0,
          "taker_buy_quote": 13519.6367
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0357,
          "close": 0.036,
          "volume": 749214.0,
          "close_time": 1766177999999,
          "quote_volume": 26963.4421,
          "trades": 212,
          "taker_buy_base": 412583.0,
          "taker_buy_quote": 14855.3739
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.036,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 81593.0,
          "close_time": 1766181599999,
          "quote_volume": 2923.9163,
          "trades": 40,
          "taker_buy_base": 33013.0,
          "taker_buy_quote": 1183.4634
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0358,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 79331.0,
          "close_time": 1766185199999,
          "quote_volume": 2841.4723,
          "trades": 48,
          "taker_buy_base": 41851.0,
          "taker_buy_quote": 1498.4606
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 105124.0,
          "close_time": 1766188799999,
          "quote_volume": 3767.4083,
          "trades": 72,
          "taker_buy_base": 76704.0,
          "taker_buy_quote": 2748.3435
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0358,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.036,
          "volume": 228486.0,
          "close_time": 1766192399999,
          "quote_volume": 8207.2754,
          "trades": 127,
          "taker_buy_base": 87857.0,
          "taker_buy_quote": 3157.7555
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.036,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 373813.0,
          "close_time": 1766195999999,
          "quote_volume": 13463.2922,
          "trades": 146,
          "taker_buy_base": 143859.0,
          "taker_buy_quote": 5180.8176
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 78708.0,
          "close_time": 1766199599999,
          "quote_volume": 2832.591,
          "trades": 38,
          "taker_buy_base": 35494.0,
          "taker_buy_quote": 1277.0923
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0359,
          "high": 0.0364,
          "low": 0.0359,
          "close": 0.0361,
          "volume": 115201.0,
          "close_time": 1766203199999,
          "quote_volume": 4160.3601,
          "trades": 65,
          "taker_buy_base": 76067.0,
          "taker_buy_quote": 2743.7978
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 443503.0,
          "close_time": 1766206799999,
          "quote_volume": 15893.4836,
          "trades": 181,
          "taker_buy_base": 123395.0,
          "taker_buy_quote": 4430.3084
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 292617.0,
          "close_time": 1766210399999,
          "quote_volume": 10488.957,
          "trades": 117,
          "taker_buy_base": 144765.0,
          "taker_buy_quote": 5189.6781
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 130404.0,
          "close_time": 1766213999999,
          "quote_volume": 4668.2829,
          "trades": 107,
          "taker_buy_base": 45686.0,
          "taker_buy_quote": 1637.2559
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0358,
          "high": 0.0363,
          "low": 0.0357,
          "close": 0.0363,
          "volume": 353331.0,
          "close_time": 1766217599999,
          "quote_volume": 12723.8879,
          "trades": 191,
          "taker_buy_base": 214626.0,
          "taker_buy_quote": 7729.3667
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0363,
          "close": 0.0366,
          "volume": 822032.0,
          "close_time": 1766221199999,
          "quote_volume": 30060.5397,
          "trades": 242,
          "taker_buy_base": 481901.0,
          "taker_buy_quote": 17636.6442
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0366,
          "high": 0.0367,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 519693.0,
          "close_time": 1766224799999,
          "quote_volume": 18904.3928,
          "trades": 260,
          "taker_buy_base": 162989.0,
          "taker_buy_quote": 5947.2676
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 214255.0,
          "close_time": 1766228399999,
          "quote_volume": 7707.4021,
          "trades": 61,
          "taker_buy_base": 57187.0,
          "taker_buy_quote": 2062.1989
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 207108.0,
          "close_time": 1766231999999,
          "quote_volume": 7486.7656,
          "trades": 93,
          "taker_buy_base": 124589.0,
          "taker_buy_quote": 4508.3831
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.036,
          "volume": 447890.0,
          "close_time": 1766235599999,
          "quote_volume": 16140.5491,
          "trades": 149,
          "taker_buy_base": 145323.0,
          "taker_buy_quote": 5231.5952
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 451305.0,
          "close_time": 1766239199999,
          "quote_volume": 16206.9588,
          "trades": 117,
          "taker_buy_base": 279984.0,
          "taker_buy_quote": 10062.828
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0358,
          "close": 0.036,
          "volume": 91977.0,
          "close_time": 1766242799999,
          "quote_volume": 3299.9461,
          "trades": 48,
          "taker_buy_base": 30163.0,
          "taker_buy_quote": 1082.5212
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 304400.0,
          "close_time": 1766246399999,
          "quote_volume": 10936.4687,
          "trades": 102,
          "taker_buy_base": 171112.0,
          "taker_buy_quote": 6150.608
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 38099.0,
          "close_time": 1766249999999,
          "quote_volume": 1367.5377,
          "trades": 24,
          "taker_buy_base": 10094.0,
          "taker_buy_quote": 362.6278
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 81799.0,
          "close_time": 1766253599999,
          "quote_volume": 2940.6108,
          "trades": 33,
          "taker_buy_base": 33224.0,
          "taker_buy_quote": 1194.827
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 42202.0,
          "close_time": 1766257199999,
          "quote_volume": 1512.1669,
          "trades": 20,
          "taker_buy_base": 34672.0,
          "taker_buy_quote": 1242.3574
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 334732.0,
          "close_time": 1766260799999,
          "quote_volume": 12022.4524,
          "trades": 75,
          "taker_buy_base": 271986.0,
          "taker_buy_quote": 9772.1683
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 48052.0,
          "close_time": 1766264399999,
          "quote_volume": 1725.8787,
          "trades": 17,
          "taker_buy_base": 18865.0,
          "taker_buy_quote": 678.0654
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 160514.0,
          "close_time": 1766267999999,
          "quote_volume": 5787.4643,
          "trades": 56,
          "taker_buy_base": 53219.0,
          "taker_buy_quote": 1916.0752
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.036,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 44513.0,
          "close_time": 1766271599999,
          "quote_volume": 1607.3944,
          "trades": 29,
          "taker_buy_base": 28837.0,
          "taker_buy_quote": 1042.6029
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 123127.0,
          "close_time": 1766275199999,
          "quote_volume": 4449.3148,
          "trades": 47,
          "taker_buy_base": 18718.0,
          "taker_buy_quote": 677.5916
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 118713.0,
          "close_time": 1766278799999,
          "quote_volume": 4268.4029,
          "trades": 42,
          "taker_buy_base": 2267.0,
          "taker_buy_quote": 81.7884
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0355,
          "volume": 54518.0,
          "close_time": 1766282399999,
          "quote_volume": 1945.4662,
          "trades": 28,
          "taker_buy_base": 22798.0,
          "taker_buy_quote": 813.0413
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 287778.0,
          "close_time": 1766285999999,
          "quote_volume": 10162.2754,
          "trades": 173,
          "taker_buy_base": 113148.0,
          "taker_buy_quote": 4001.1962
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0353,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 335628.0,
          "close_time": 1766289599999,
          "quote_volume": 11928.2073,
          "trades": 123,
          "taker_buy_base": 183894.0,
          "taker_buy_quote": 6524.8917
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0356,
          "volume": 234114.0,
          "close_time": 1766293199999,
          "quote_volume": 8356.8896,
          "trades": 49,
          "taker_buy_base": 152355.0,
          "taker_buy_quote": 5438.579
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0356,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0356,
          "volume": 130746.0,
          "close_time": 1766296799999,
          "quote_volume": 4664.0257,
          "trades": 50,
          "taker_buy_base": 54467.0,
          "taker_buy_quote": 1942.4879
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0356,
          "high": 0.0359,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 32724.0,
          "close_time": 1766300399999,
          "quote_volume": 1171.0574,
          "trades": 18,
          "taker_buy_base": 22097.0,
          "taker_buy_quote": 790.8658
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0358,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 118132.0,
          "close_time": 1766303999999,
          "quote_volume": 4241.5131,
          "trades": 46,
          "taker_buy_base": 62420.0,
          "taker_buy_quote": 2241.5729
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 491965.0,
          "close_time": 1766307599999,
          "quote_volume": 17637.3147,
          "trades": 263,
          "taker_buy_base": 245202.0,
          "taker_buy_quote": 8802.2064
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 372723.0,
          "close_time": 1766311199999,
          "quote_volume": 13299.4284,
          "trades": 146,
          "taker_buy_base": 147036.0,
          "taker_buy_quote": 5252.9695
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 299493.0,
          "close_time": 1766314799999,
          "quote_volume": 10628.234,
          "trades": 162,
          "taker_buy_base": 129081.0,
          "taker_buy_quote": 4584.1007
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 99107.0,
          "close_time": 1766318399999,
          "quote_volume": 3501.5294,
          "trades": 55,
          "taker_buy_base": 42596.0,
          "taker_buy_quote": 1506.2491
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.035,
          "volume": 191544.0,
          "close_time": 1766321999999,
          "quote_volume": 6742.2039,
          "trades": 81,
          "taker_buy_base": 62179.0,
          "taker_buy_quote": 2193.5648
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.034,
          "close": 0.034,
          "volume": 763645.0,
          "close_time": 1766325599999,
          "quote_volume": 26306.0386,
          "trades": 304,
          "taker_buy_base": 476410.0,
          "taker_buy_quote": 16406.0041
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.034,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0342,
          "volume": 422069.0,
          "close_time": 1766329199999,
          "quote_volume": 14441.9784,
          "trades": 219,
          "taker_buy_base": 133811.0,
          "taker_buy_quote": 4575.7682
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 417800.0,
          "close_time": 1766332799999,
          "quote_volume": 14326.5146,
          "trades": 138,
          "taker_buy_base": 315538.0,
          "taker_buy_quote": 10822.9696
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 562212.0,
          "close_time": 1766336399999,
          "quote_volume": 19374.852,
          "trades": 239,
          "taker_buy_base": 381299.0,
          "taker_buy_quote": 13160.376
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 208700.0,
          "close_time": 1766339999999,
          "quote_volume": 7248.0578,
          "trades": 158,
          "taker_buy_base": 146868.0,
          "taker_buy_quote": 5101.6926
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 168465.0,
          "close_time": 1766343599999,
          "quote_volume": 5804.5554,
          "trades": 53,
          "taker_buy_base": 66649.0,
          "taker_buy_quote": 2302.8393
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 132624.0,
          "close_time": 1766347199999,
          "quote_volume": 4610.1835,
          "trades": 68,
          "taker_buy_base": 60728.0,
          "taker_buy_quote": 2112.7918
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 140787.0,
          "close_time": 1766350799999,
          "quote_volume": 4905.2451,
          "trades": 60,
          "taker_buy_base": 75745.0,
          "taker_buy_quote": 2640.8354
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 90786.0,
          "close_time": 1766354399999,
          "quote_volume": 3145.9057,
          "trades": 66,
          "taker_buy_base": 44506.0,
          "taker_buy_quote": 1541.2837
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0346,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 242520.0,
          "close_time": 1766357999999,
          "quote_volume": 8459.0702,
          "trades": 91,
          "taker_buy_base": 187420.0,
          "taker_buy_quote": 6542.2218
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.035,
          "close": 0.035,
          "volume": 134691.0,
          "close_time": 1766361599999,
          "quote_volume": 4731.6737,
          "trades": 114,
          "taker_buy_base": 76356.0,
          "taker_buy_quote": 2683.6019
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 715818.0,
          "close_time": 1766365199999,
          "quote_volume": 25207.8666,
          "trades": 267,
          "taker_buy_base": 422231.0,
          "taker_buy_quote": 14860.0907
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 497205.0,
          "close_time": 1766368799999,
          "quote_volume": 17398.3856,
          "trades": 133,
          "taker_buy_base": 200873.0,
          "taker_buy_quote": 7038.6409
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 258404.0,
          "close_time": 1766372399999,
          "quote_volume": 8944.3022,
          "trades": 120,
          "taker_buy_base": 126618.0,
          "taker_buy_quote": 4384.3092
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 475749.0,
          "close_time": 1766375999999,
          "quote_volume": 16637.5781,
          "trades": 100,
          "taker_buy_base": 257077.0,
          "taker_buy_quote": 8987.4128
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0348,
          "close": 0.035,
          "volume": 830057.0,
          "close_time": 1766379599999,
          "quote_volume": 29006.611,
          "trades": 177,
          "taker_buy_base": 350169.0,
          "taker_buy_quote": 12272.8781
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.035,
          "volume": 164370.0,
          "close_time": 1766383199999,
          "quote_volume": 5767.1256,
          "trades": 81,
          "taker_buy_base": 75482.0,
          "taker_buy_quote": 2649.2163
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.035,
          "volume": 172384.0,
          "close_time": 1766386799999,
          "quote_volume": 6055.3193,
          "trades": 92,
          "taker_buy_base": 78309.0,
          "taker_buy_quote": 2752.4777
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0351,
          "close": 0.0351,
          "volume": 156681.0,
          "close_time": 1766390399999,
          "quote_volume": 5509.9074,
          "trades": 43,
          "taker_buy_base": 53852.0,
          "taker_buy_quote": 1893.8931
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0351,
          "volume": 483642.0,
          "close_time": 1766393999999,
          "quote_volume": 16983.7554,
          "trades": 119,
          "taker_buy_base": 113909.0,
          "taker_buy_quote": 4017.4666
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.035,
          "volume": 114532.0,
          "close_time": 1766397599999,
          "quote_volume": 4014.8621,
          "trades": 55,
          "taker_buy_base": 57219.0,
          "taker_buy_quote": 2006.3972
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.035,
          "volume": 255341.0,
          "close_time": 1766401199999,
          "quote_volume": 8946.5285,
          "trades": 126,
          "taker_buy_base": 69573.0,
          "taker_buy_quote": 2440.0327
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.035,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0353,
          "volume": 186231.0,
          "close_time": 1766404799999,
          "quote_volume": 6569.299,
          "trades": 70,
          "taker_buy_base": 141981.0,
          "taker_buy_quote": 5012.2937
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 362226.0,
          "close_time": 1766408399999,
          "quote_volume": 12782.9047,
          "trades": 205,
          "taker_buy_base": 102211.0,
          "taker_buy_quote": 3608.8417
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 142214.0,
          "close_time": 1766411999999,
          "quote_volume": 4991.2302,
          "trades": 65,
          "taker_buy_base": 86733.0,
          "taker_buy_quote": 3046.3068
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 729548.0,
          "close_time": 1766415599999,
          "quote_volume": 25778.1097,
          "trades": 224,
          "taker_buy_base": 158888.0,
          "taker_buy_quote": 5606.8299
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.035,
          "volume": 668096.0,
          "close_time": 1766419199999,
          "quote_volume": 23418.4019,
          "trades": 383,
          "taker_buy_base": 352288.0,
          "taker_buy_quote": 12365.3952
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 181933.0,
          "close_time": 1766422799999,
          "quote_volume": 6368.0401,
          "trades": 221,
          "taker_buy_base": 58320.0,
          "taker_buy_quote": 2043.6568
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 332457.0,
          "close_time": 1766426399999,
          "quote_volume": 11595.0241,
          "trades": 199,
          "taker_buy_base": 161587.0,
          "taker_buy_quote": 5637.6085
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 291875.0,
          "close_time": 1766429999999,
          "quote_volume": 10217.5029,
          "trades": 220,
          "taker_buy_base": 60128.0,
          "taker_buy_quote": 2107.5675
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 640077.0,
          "close_time": 1766433599999,
          "quote_volume": 22121.2027,
          "trades": 442,
          "taker_buy_base": 339572.0,
          "taker_buy_quote": 11721.4611
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 175476.0,
          "close_time": 1766437199999,
          "quote_volume": 6016.3806,
          "trades": 158,
          "taker_buy_base": 97765.0,
          "taker_buy_quote": 3353.6792
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 64101.0,
          "close_time": 1766440799999,
          "quote_volume": 2210.7039,
          "trades": 45,
          "taker_buy_base": 36279.0,
          "taker_buy_quote": 1251.3095
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 79087.0,
          "close_time": 1766444399999,
          "quote_volume": 2730.4753,
          "trades": 88,
          "taker_buy_base": 33810.0,
          "taker_buy_quote": 1169.3914
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 44283.0,
          "close_time": 1766447999999,
          "quote_volume": 1538.0439,
          "trades": 36,
          "taker_buy_base": 17879.0,
          "taker_buy_quote": 621.8251
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 130606.0,
          "close_time": 1766451599999,
          "quote_volume": 4559.2928,
          "trades": 129,
          "taker_buy_base": 68238.0,
          "taker_buy_quote": 2382.5269
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 68570.0,
          "close_time": 1766455199999,
          "quote_volume": 2387.9079,
          "trades": 42,
          "taker_buy_base": 32329.0,
          "taker_buy_quote": 1125.9001
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 156385.0,
          "close_time": 1766458799999,
          "quote_volume": 5436.5308,
          "trades": 114,
          "taker_buy_base": 68370.0,
          "taker_buy_quote": 2378.8633
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 227301.0,
          "close_time": 1766462399999,
          "quote_volume": 7857.8114,
          "trades": 156,
          "taker_buy_base": 52285.0,
          "taker_buy_quote": 1808.0338
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 33874.0,
          "close_time": 1766465999999,
          "quote_volume": 1168.5518,
          "trades": 17,
          "taker_buy_base": 26665.0,
          "taker_buy_quote": 920.0639
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 200284.0,
          "close_time": 1766469599999,
          "quote_volume": 6863.7253,
          "trades": 124,
          "taker_buy_base": 109804.0,
          "taker_buy_quote": 3763.0241
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0343,
          "high": 0.0343,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 184789.0,
          "close_time": 1766473199999,
          "quote_volume": 6320.1061,
          "trades": 82,
          "taker_buy_base": 90353.0,
          "taker_buy_quote": 3089.2317
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 183395.0,
          "close_time": 1766476799999,
          "quote_volume": 6267.343,
          "trades": 124,
          "taker_buy_base": 92309.0,
          "taker_buy_quote": 3158.1238
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0339,
          "close": 0.0339,
          "volume": 225500.0,
          "close_time": 1766480399999,
          "quote_volume": 7685.415,
          "trades": 108,
          "taker_buy_base": 62324.0,
          "taker_buy_quote": 2129.8811
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.0341,
          "volume": 193118.0,
          "close_time": 1766483999999,
          "quote_volume": 6581.7639,
          "trades": 79,
          "taker_buy_base": 128450.0,
          "taker_buy_quote": 4379.4757
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 41603.0,
          "close_time": 1766487599999,
          "quote_volume": 1427.2304,
          "trades": 28,
          "taker_buy_base": 17311.0,
          "taker_buy_quote": 594.3103
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0343,
          "close": 0.0343,
          "volume": 204915.0,
          "close_time": 1766491199999,
          "quote_volume": 7041.9333,
          "trades": 72,
          "taker_buy_base": 97002.0,
          "taker_buy_quote": 3336.9183
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 121192.0,
          "close_time": 1766494799999,
          "quote_volume": 4144.5974,
          "trades": 67,
          "taker_buy_base": 60286.0,
          "taker_buy_quote": 2062.2548
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.034,
          "close": 0.034,
          "volume": 132887.0,
          "close_time": 1766498399999,
          "quote_volume": 4538.6615,
          "trades": 93,
          "taker_buy_base": 67545.0,
          "taker_buy_quote": 2306.4975
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 410338.0,
          "close_time": 1766501999999,
          "quote_volume": 13934.7546,
          "trades": 181,
          "taker_buy_base": 154718.0,
          "taker_buy_quote": 5262.8733
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0338,
          "high": 0.0342,
          "low": 0.0338,
          "close": 0.0341,
          "volume": 318256.0,
          "close_time": 1766505599999,
          "quote_volume": 10828.3745,
          "trades": 163,
          "taker_buy_base": 174486.0,
          "taker_buy_quote": 5939.4021
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0342,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0347,
          "volume": 667522.0,
          "close_time": 1766509199999,
          "quote_volume": 23038.5892,
          "trades": 228,
          "taker_buy_base": 456168.0,
          "taker_buy_quote": 15753.2169
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0343,
          "volume": 315196.0,
          "close_time": 1766512799999,
          "quote_volume": 10921.4347,
          "trades": 103,
          "taker_buy_base": 118428.0,
          "taker_buy_quote": 4107.4189
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0343,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0351,
          "volume": 230859.0,
          "close_time": 1766516399999,
          "quote_volume": 8025.517,
          "trades": 138,
          "taker_buy_base": 143097.0,
          "taker_buy_quote": 4967.1576
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0354,
          "volume": 824679.0,
          "close_time": 1766519999999,
          "quote_volume": 29058.1328,
          "trades": 201,
          "taker_buy_base": 513654.0,
          "taker_buy_quote": 18132.4942
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 1336760.0,
          "close_time": 1766523599999,
          "quote_volume": 47284.6984,
          "trades": 260,
          "taker_buy_base": 615457.0,
          "taker_buy_quote": 21802.3679
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.0351,
          "volume": 124570.0,
          "close_time": 1766527199999,
          "quote_volume": 4374.9312,
          "trades": 49,
          "taker_buy_base": 32196.0,
          "taker_buy_quote": 1132.9852
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.035,
          "volume": 86772.0,
          "close_time": 1766530799999,
          "quote_volume": 3042.728,
          "trades": 46,
          "taker_buy_base": 28609.0,
          "taker_buy_quote": 1003.7072
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0352,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.0351,
          "volume": 61187.0,
          "close_time": 1766534399999,
          "quote_volume": 2145.6929,
          "trades": 36,
          "taker_buy_base": 45329.0,
          "taker_buy_quote": 1590.2657
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.0351,
          "volume": 111769.0,
          "close_time": 1766537999999,
          "quote_volume": 3922.0402,
          "trades": 56,
          "taker_buy_base": 35989.0,
          "taker_buy_quote": 1263.2359
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 414363.0,
          "close_time": 1766541599999,
          "quote_volume": 14567.4088,
          "trades": 101,
          "taker_buy_base": 110733.0,
          "taker_buy_quote": 3894.2353
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 333822.0,
          "close_time": 1766545199999,
          "quote_volume": 11566.4183,
          "trades": 96,
          "taker_buy_base": 107513.0,
          "taker_buy_quote": 3732.7711
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0345,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0349,
          "volume": 628840.0,
          "close_time": 1766548799999,
          "quote_volume": 21816.5186,
          "trades": 139,
          "taker_buy_base": 456274.0,
          "taker_buy_quote": 15859.4242
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 639922.0,
          "close_time": 1766552399999,
          "quote_volume": 22185.9104,
          "trades": 255,
          "taker_buy_base": 148712.0,
          "taker_buy_quote": 5158.1089
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.034,
          "volume": 974457.0,
          "close_time": 1766555999999,
          "quote_volume": 33298.3944,
          "trades": 421,
          "taker_buy_base": 211141.0,
          "taker_buy_quote": 7226.1109
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.034,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 525205.0,
          "close_time": 1766559599999,
          "quote_volume": 17972.387,
          "trades": 92,
          "taker_buy_base": 471838.0,
          "taker_buy_quote": 16150.3794
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 298625.0,
          "close_time": 1766563199999,
          "quote_volume": 10221.8202,
          "trades": 76,
          "taker_buy_base": 99243.0,
          "taker_buy_quote": 3396.3101
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0341,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.034,
          "volume": 513837.0,
          "close_time": 1766566799999,
          "quote_volume": 17517.8141,
          "trades": 159,
          "taker_buy_base": 72666.0,
          "taker_buy_quote": 2482.4762
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.034,
          "close": 0.0341,
          "volume": 83348.0,
          "close_time": 1766570399999,
          "quote_volume": 2841.5394,
          "trades": 55,
          "taker_buy_base": 38064.0,
          "taker_buy_quote": 1298.2846
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.034,
          "close": 0.0341,
          "volume": 128015.0,
          "close_time": 1766573999999,
          "quote_volume": 4368.5391,
          "trades": 63,
          "taker_buy_base": 53949.0,
          "taker_buy_quote": 1841.9562
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0341,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 197512.0,
          "close_time": 1766577599999,
          "quote_volume": 6768.3215,
          "trades": 102,
          "taker_buy_base": 99189.0,
          "taker_buy_quote": 3397.1885
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 69116.0,
          "close_time": 1766581199999,
          "quote_volume": 2373.725,
          "trades": 48,
          "taker_buy_base": 34959.0,
          "taker_buy_quote": 1202.0965
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 95848.0,
          "close_time": 1766584799999,
          "quote_volume": 3292.4726,
          "trades": 43,
          "taker_buy_base": 31182.0,
          "taker_buy_quote": 1072.0696
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.0345,
          "volume": 567085.0,
          "close_time": 1766588399999,
          "quote_volume": 19496.0003,
          "trades": 180,
          "taker_buy_base": 308402.0,
          "taker_buy_quote": 10609.7278
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0344,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 939022.0,
          "close_time": 1766591999999,
          "quote_volume": 32483.2637,
          "trades": 224,
          "taker_buy_base": 621498.0,
          "taker_buy_quote": 21502.9613
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0348,
          "volume": 436824.0,
          "close_time": 1766595599999,
          "quote_volume": 15134.5606,
          "trades": 184,
          "taker_buy_base": 208547.0,
          "taker_buy_quote": 7231.7723
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 118970.0,
          "close_time": 1766599199999,
          "quote_volume": 4130.8218,
          "trades": 54,
          "taker_buy_base": 41188.0,
          "taker_buy_quote": 1431.1614
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0346,
          "close": 0.0347,
          "volume": 174882.0,
          "close_time": 1766602799999,
          "quote_volume": 6064.6155,
          "trades": 123,
          "taker_buy_base": 33959.0,
          "taker_buy_quote": 1178.3964
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 73135.0,
          "close_time": 1766606399999,
          "quote_volume": 2539.2273,
          "trades": 79,
          "taker_buy_base": 34412.0,
          "taker_buy_quote": 1194.4316
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 169016.0,
          "close_time": 1766609999999,
          "quote_volume": 5898.8749,
          "trades": 114,
          "taker_buy_base": 9118.0,
          "taker_buy_quote": 318.4347
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 55355.0,
          "close_time": 1766613599999,
          "quote_volume": 1935.58,
          "trades": 28,
          "taker_buy_base": 31072.0,
          "taker_buy_quote": 1087.52
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.0352,
          "volume": 155323.0,
          "close_time": 1766617199999,
          "quote_volume": 5465.561,
          "trades": 37,
          "taker_buy_base": 85845.0,
          "taker_buy_quote": 3021.3148
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0351,
          "close": 0.0351,
          "volume": 157771.0,
          "close_time": 1766620799999,
          "quote_volume": 5544.7539,
          "trades": 35,
          "taker_buy_base": 91260.0,
          "taker_buy_quote": 3210.1908
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 172373.0,
          "close_time": 1766624399999,
          "quote_volume": 6044.3629,
          "trades": 128,
          "taker_buy_base": 44750.0,
          "taker_buy_quote": 1573.1864
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.035,
          "close": 0.0351,
          "volume": 129990.0,
          "close_time": 1766627999999,
          "quote_volume": 4560.9114,
          "trades": 36,
          "taker_buy_base": 92255.0,
          "taker_buy_quote": 3237.4152
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 154398.0,
          "close_time": 1766631599999,
          "quote_volume": 5435.6918,
          "trades": 85,
          "taker_buy_base": 59965.0,
          "taker_buy_quote": 2111.2006
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 123498.0,
          "close_time": 1766635199999,
          "quote_volume": 4356.4847,
          "trades": 44,
          "taker_buy_base": 36780.0,
          "taker_buy_quote": 1299.4177
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 123599.0,
          "close_time": 1766638799999,
          "quote_volume": 4374.5395,
          "trades": 79,
          "taker_buy_base": 90809.0,
          "taker_buy_quote": 3214.6386
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 242252.0,
          "close_time": 1766642399999,
          "quote_volume": 8562.6851,
          "trades": 179,
          "taker_buy_base": 46312.0,
          "taker_buy_quote": 1637.7902
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0352,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0355,
          "volume": 62191.0,
          "close_time": 1766645999999,
          "quote_volume": 2197.7416,
          "trades": 32,
          "taker_buy_base": 47550.0,
          "taker_buy_quote": 1680.1163
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0355,
          "high": 0.036,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 393725.0,
          "close_time": 1766649599999,
          "quote_volume": 14103.0277,
          "trades": 117,
          "taker_buy_base": 271172.0,
          "taker_buy_quote": 9746.41
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 1069181.0,
          "close_time": 1766653199999,
          "quote_volume": 38394.9516,
          "trades": 629,
          "taker_buy_base": 564121.0,
          "taker_buy_quote": 20258.9403
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 101924.0,
          "close_time": 1766656799999,
          "quote_volume": 3626.2131,
          "trades": 100,
          "taker_buy_base": 19253.0,
          "taker_buy_quote": 685.6788
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 592320.0,
          "close_time": 1766660399999,
          "quote_volume": 20942.2742,
          "trades": 229,
          "taker_buy_base": 233210.0,
          "taker_buy_quote": 8267.1933
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 110220.0,
          "close_time": 1766663999999,
          "quote_volume": 3903.7049,
          "trades": 44,
          "taker_buy_base": 46722.0,
          "taker_buy_quote": 1655.0405
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 48790.0,
          "close_time": 1766667599999,
          "quote_volume": 1724.6465,
          "trades": 25,
          "taker_buy_base": 29813.0,
          "taker_buy_quote": 1054.5006
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 529977.0,
          "close_time": 1766671199999,
          "quote_volume": 18673.4053,
          "trades": 285,
          "taker_buy_base": 89875.0,
          "taker_buy_quote": 3179.1551
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 645720.0,
          "close_time": 1766674799999,
          "quote_volume": 22759.0069,
          "trades": 209,
          "taker_buy_base": 326047.0,
          "taker_buy_quote": 11497.2871
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0353,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 566050.0,
          "close_time": 1766678399999,
          "quote_volume": 20083.6205,
          "trades": 160,
          "taker_buy_base": 322221.0,
          "taker_buy_quote": 11418.5715
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0355,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 315413.0,
          "close_time": 1766681999999,
          "quote_volume": 11248.7226,
          "trades": 82,
          "taker_buy_base": 140993.0,
          "taker_buy_quote": 5029.6875
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0354,
          "close": 0.0356,
          "volume": 175775.0,
          "close_time": 1766685599999,
          "quote_volume": 6225.4274,
          "trades": 94,
          "taker_buy_base": 73896.0,
          "taker_buy_quote": 2617.5239
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0356,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 180031.0,
          "close_time": 1766689199999,
          "quote_volume": 6436.8174,
          "trades": 93,
          "taker_buy_base": 90356.0,
          "taker_buy_quote": 3227.573
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 115778.0,
          "close_time": 1766692799999,
          "quote_volume": 4135.8602,
          "trades": 172,
          "taker_buy_base": 33706.0,
          "taker_buy_quote": 1205.8341
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 915149.0,
          "close_time": 1766696399999,
          "quote_volume": 32458.654,
          "trades": 281,
          "taker_buy_base": 368696.0,
          "taker_buy_quote": 13092.9501
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 494075.0,
          "close_time": 1766699999999,
          "quote_volume": 17482.0059,
          "trades": 441,
          "taker_buy_base": 121010.0,
          "taker_buy_quote": 4286.9798
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 1043751.0,
          "close_time": 1766703599999,
          "quote_volume": 36308.652,
          "trades": 510,
          "taker_buy_base": 376083.0,
          "taker_buy_quote": 13056.9097
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.034,
          "volume": 670144.0,
          "close_time": 1766707199999,
          "quote_volume": 23062.9035,
          "trades": 309,
          "taker_buy_base": 354931.0,
          "taker_buy_quote": 12228.6528
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.034,
          "high": 0.0341,
          "low": 0.0339,
          "close": 0.0339,
          "volume": 742048.0,
          "close_time": 1766710799999,
          "quote_volume": 25206.9859,
          "trades": 286,
          "taker_buy_base": 370606.0,
          "taker_buy_quote": 12593.2578
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.0341,
          "volume": 219736.0,
          "close_time": 1766714399999,
          "quote_volume": 7480.7185,
          "trades": 67,
          "taker_buy_base": 156174.0,
          "taker_buy_quote": 5319.7436
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0342,
          "high": 0.0352,
          "low": 0.0342,
          "close": 0.035,
          "volume": 1226551.0,
          "close_time": 1766717999999,
          "quote_volume": 42924.9041,
          "trades": 399,
          "taker_buy_base": 708145.0,
          "taker_buy_quote": 24779.7418
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 311695.0,
          "close_time": 1766721599999,
          "quote_volume": 10852.5267,
          "trades": 114,
          "taker_buy_base": 121113.0,
          "taker_buy_quote": 4215.7568
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 255587.0,
          "close_time": 1766725199999,
          "quote_volume": 8865.6014,
          "trades": 105,
          "taker_buy_base": 149082.0,
          "taker_buy_quote": 5170.214
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 214704.0,
          "close_time": 1766728799999,
          "quote_volume": 7472.3761,
          "trades": 79,
          "taker_buy_base": 122042.0,
          "taker_buy_quote": 4247.8772
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 182403.0,
          "close_time": 1766732399999,
          "quote_volume": 6366.9877,
          "trades": 67,
          "taker_buy_base": 80982.0,
          "taker_buy_quote": 2827.3948
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 91410.0,
          "close_time": 1766735999999,
          "quote_volume": 3188.7796,
          "trades": 58,
          "taker_buy_base": 41225.0,
          "taker_buy_quote": 1442.3454
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0346,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 65224.0,
          "close_time": 1766739599999,
          "quote_volume": 2259.1633,
          "trades": 44,
          "taker_buy_base": 35889.0,
          "taker_buy_quote": 1244.5792
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 236614.0,
          "close_time": 1766743199999,
          "quote_volume": 8253.5933,
          "trades": 68,
          "taker_buy_base": 53807.0,
          "taker_buy_quote": 1874.7471
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 157033.0,
          "close_time": 1766746799999,
          "quote_volume": 5478.1818,
          "trades": 64,
          "taker_buy_base": 90236.0,
          "taker_buy_quote": 3147.9803
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 259812.0,
          "close_time": 1766750399999,
          "quote_volume": 9050.0973,
          "trades": 108,
          "taker_buy_base": 95390.0,
          "taker_buy_quote": 3326.1513
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0349,
          "close": 0.035,
          "volume": 81747.0,
          "close_time": 1766753999999,
          "quote_volume": 2863.5785,
          "trades": 45,
          "taker_buy_base": 52885.0,
          "taker_buy_quote": 1853.6011
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0351,
          "high": 0.0351,
          "low": 0.0349,
          "close": 0.035,
          "volume": 75318.0,
          "close_time": 1766757599999,
          "quote_volume": 2635.1595,
          "trades": 39,
          "taker_buy_base": 24585.0,
          "taker_buy_quote": 861.6893
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 848239.0,
          "close_time": 1766761199999,
          "quote_volume": 29573.8642,
          "trades": 275,
          "taker_buy_base": 371449.0,
          "taker_buy_quote": 12969.9047
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 1483073.0,
          "close_time": 1766764799999,
          "quote_volume": 51132.677,
          "trades": 663,
          "taker_buy_base": 635178.0,
          "taker_buy_quote": 21902.7562
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 703956.0,
          "close_time": 1766768399999,
          "quote_volume": 24424.042,
          "trades": 160,
          "taker_buy_base": 291296.0,
          "taker_buy_quote": 10116.6837
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0344,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0348,
          "volume": 276378.0,
          "close_time": 1766771999999,
          "quote_volume": 9590.2517,
          "trades": 106,
          "taker_buy_base": 92035.0,
          "taker_buy_quote": 3188.4796
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 259259.0,
          "close_time": 1766775599999,
          "quote_volume": 9035.1635,
          "trades": 91,
          "taker_buy_base": 67334.0,
          "taker_buy_quote": 2351.2979
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 209987.0,
          "close_time": 1766779199999,
          "quote_volume": 7361.81,
          "trades": 242,
          "taker_buy_base": 79125.0,
          "taker_buy_quote": 2777.1561
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 689525.0,
          "close_time": 1766782799999,
          "quote_volume": 24317.9109,
          "trades": 235,
          "taker_buy_base": 423216.0,
          "taker_buy_quote": 14922.4252
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 150638.0,
          "close_time": 1766786399999,
          "quote_volume": 5300.0533,
          "trades": 91,
          "taker_buy_base": 111139.0,
          "taker_buy_quote": 3910.9465
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 716753.0,
          "close_time": 1766789999999,
          "quote_volume": 25270.4323,
          "trades": 101,
          "taker_buy_base": 520670.0,
          "taker_buy_quote": 18368.9303
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 63297.0,
          "close_time": 1766793599999,
          "quote_volume": 2240.9947,
          "trades": 54,
          "taker_buy_base": 22233.0,
          "taker_buy_quote": 787.4474
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.035,
          "volume": 602882.0,
          "close_time": 1766797199999,
          "quote_volume": 21251.9696,
          "trades": 221,
          "taker_buy_base": 202700.0,
          "taker_buy_quote": 7150.8574
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 177363.0,
          "close_time": 1766800799999,
          "quote_volume": 6249.9002,
          "trades": 89,
          "taker_buy_base": 103425.0,
          "taker_buy_quote": 3647.34
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 170658.0,
          "close_time": 1766804399999,
          "quote_volume": 6041.0612,
          "trades": 51,
          "taker_buy_base": 117673.0,
          "taker_buy_quote": 4165.6242
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0355,
          "high": 0.0357,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 249232.0,
          "close_time": 1766807999999,
          "quote_volume": 8866.2122,
          "trades": 69,
          "taker_buy_base": 166083.0,
          "taker_buy_quote": 5904.3225
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 508150.0,
          "close_time": 1766811599999,
          "quote_volume": 18158.0453,
          "trades": 136,
          "taker_buy_base": 329651.0,
          "taker_buy_quote": 11786.6178
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 55672.0,
          "close_time": 1766815199999,
          "quote_volume": 1984.3104,
          "trades": 62,
          "taker_buy_base": 42189.0,
          "taker_buy_quote": 1503.6762
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 503960.0,
          "close_time": 1766818799999,
          "quote_volume": 18003.322,
          "trades": 119,
          "taker_buy_base": 288551.0,
          "taker_buy_quote": 10313.2066
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0359,
          "high": 0.0367,
          "low": 0.0358,
          "close": 0.0367,
          "volume": 2553839.0,
          "close_time": 1766822399999,
          "quote_volume": 92350.8051,
          "trades": 608,
          "taker_buy_base": 1365048.0,
          "taker_buy_quote": 49423.8587
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0367,
          "high": 0.037,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 2095613.0,
          "close_time": 1766825999999,
          "quote_volume": 76756.4061,
          "trades": 441,
          "taker_buy_base": 787730.0,
          "taker_buy_quote": 28893.0742
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 1611659.0,
          "close_time": 1766829599999,
          "quote_volume": 58360.6136,
          "trades": 235,
          "taker_buy_base": 594619.0,
          "taker_buy_quote": 21536.9603
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0361,
          "high": 0.0366,
          "low": 0.036,
          "close": 0.0366,
          "volume": 1625057.0,
          "close_time": 1766833199999,
          "quote_volume": 58911.7066,
          "trades": 651,
          "taker_buy_base": 1105456.0,
          "taker_buy_quote": 40042.9962
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0367,
          "high": 0.038,
          "low": 0.0364,
          "close": 0.038,
          "volume": 6126935.0,
          "close_time": 1766836799999,
          "quote_volume": 227706.616,
          "trades": 1730,
          "taker_buy_base": 3533967.0,
          "taker_buy_quote": 131347.234
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 5523336.0,
          "close_time": 1766840399999,
          "quote_volume": 208782.8572,
          "trades": 1179,
          "taker_buy_base": 2407007.0,
          "taker_buy_quote": 91018.3098
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0374,
          "volume": 3170746.0,
          "close_time": 1766843999999,
          "quote_volume": 118321.8129,
          "trades": 508,
          "taker_buy_base": 1587814.0,
          "taker_buy_quote": 59308.6516
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0374,
          "high": 0.038,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 1857660.0,
          "close_time": 1766847599999,
          "quote_volume": 70002.2563,
          "trades": 476,
          "taker_buy_base": 1072701.0,
          "taker_buy_quote": 40453.7341
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0375,
          "high": 0.0382,
          "low": 0.0375,
          "close": 0.038,
          "volume": 862310.0,
          "close_time": 1766851199999,
          "quote_volume": 32514.2123,
          "trades": 199,
          "taker_buy_base": 414396.0,
          "taker_buy_quote": 15627.0814
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0372,
          "close": 0.0376,
          "volume": 3482412.0,
          "close_time": 1766854799999,
          "quote_volume": 130948.6578,
          "trades": 541,
          "taker_buy_base": 1879218.0,
          "taker_buy_quote": 70638.0046
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0376,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 478537.0,
          "close_time": 1766858399999,
          "quote_volume": 17989.8506,
          "trades": 106,
          "taker_buy_base": 200760.0,
          "taker_buy_quote": 7549.8553
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0374,
          "high": 0.0385,
          "low": 0.0372,
          "close": 0.0379,
          "volume": 5049863.0,
          "close_time": 1766861999999,
          "quote_volume": 192409.2236,
          "trades": 879,
          "taker_buy_base": 3137338.0,
          "taker_buy_quote": 119915.6598
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.038,
          "high": 0.04,
          "low": 0.0369,
          "close": 0.037,
          "volume": 17395574.0,
          "close_time": 1766865599999,
          "quote_volume": 668921.6861,
          "trades": 4468,
          "taker_buy_base": 8414690.0,
          "taker_buy_quote": 324641.4936
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 1852379.0,
          "close_time": 1766869199999,
          "quote_volume": 68592.5843,
          "trades": 341,
          "taker_buy_base": 744227.0,
          "taker_buy_quote": 27595.022
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0371,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 663363.0,
          "close_time": 1766872799999,
          "quote_volume": 24812.7742,
          "trades": 164,
          "taker_buy_base": 500446.0,
          "taker_buy_quote": 18718.0461
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 474511.0,
          "close_time": 1766876399999,
          "quote_volume": 17739.3803,
          "trades": 114,
          "taker_buy_base": 153257.0,
          "taker_buy_quote": 5740.3918
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0375,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 921652.0,
          "close_time": 1766879999999,
          "quote_volume": 34764.0277,
          "trades": 204,
          "taker_buy_base": 752066.0,
          "taker_buy_quote": 28365.1531
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 641638.0,
          "close_time": 1766883599999,
          "quote_volume": 24084.5868,
          "trades": 188,
          "taker_buy_base": 278405.0,
          "taker_buy_quote": 10443.2417
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0375,
          "volume": 247218.0,
          "close_time": 1766887199999,
          "quote_volume": 9259.9867,
          "trades": 94,
          "taker_buy_base": 93913.0,
          "taker_buy_quote": 3519.8299
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0375,
          "high": 0.038,
          "low": 0.0375,
          "close": 0.0379,
          "volume": 154461.0,
          "close_time": 1766890799999,
          "quote_volume": 5826.997,
          "trades": 79,
          "taker_buy_base": 114832.0,
          "taker_buy_quote": 4329.5994
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 563727.0,
          "close_time": 1766894399999,
          "quote_volume": 21272.9859,
          "trades": 157,
          "taker_buy_base": 203582.0,
          "taker_buy_quote": 7677.7899
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 141435.0,
          "close_time": 1766897999999,
          "quote_volume": 5343.2017,
          "trades": 45,
          "taker_buy_base": 24338.0,
          "taker_buy_quote": 918.1105
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 130536.0,
          "close_time": 1766901599999,
          "quote_volume": 4909.2563,
          "trades": 49,
          "taker_buy_base": 70229.0,
          "taker_buy_quote": 2645.1324
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 212998.0,
          "close_time": 1766905199999,
          "quote_volume": 8001.1109,
          "trades": 80,
          "taker_buy_base": 48122.0,
          "taker_buy_quote": 1808.1215
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 58302.0,
          "close_time": 1766908799999,
          "quote_volume": 2193.8545,
          "trades": 46,
          "taker_buy_base": 42336.0,
          "taker_buy_quote": 1593.3813
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 392975.0,
          "close_time": 1766912399999,
          "quote_volume": 14706.0847,
          "trades": 117,
          "taker_buy_base": 60225.0,
          "taker_buy_quote": 2259.0923
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 412787.0,
          "close_time": 1766915999999,
          "quote_volume": 15479.7625,
          "trades": 93,
          "taker_buy_base": 338762.0,
          "taker_buy_quote": 12708.2299
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 131991.0,
          "close_time": 1766919599999,
          "quote_volume": 4968.9886,
          "trades": 40,
          "taker_buy_base": 80607.0,
          "taker_buy_quote": 3034.5409
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 202014.0,
          "close_time": 1766923199999,
          "quote_volume": 7528.407,
          "trades": 124,
          "taker_buy_base": 56748.0,
          "taker_buy_quote": 2115.8415
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 691720.0,
          "close_time": 1766926799999,
          "quote_volume": 25657.9009,
          "trades": 265,
          "taker_buy_base": 306026.0,
          "taker_buy_quote": 11363.4907
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0369,
          "close": 0.037,
          "volume": 142443.0,
          "close_time": 1766930399999,
          "quote_volume": 5262.5059,
          "trades": 118,
          "taker_buy_base": 97973.0,
          "taker_buy_quote": 3621.0024
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0371,
          "high": 0.0373,
          "low": 0.037,
          "close": 0.0372,
          "volume": 177060.0,
          "close_time": 1766933999999,
          "quote_volume": 6585.8782,
          "trades": 127,
          "taker_buy_base": 98246.0,
          "taker_buy_quote": 3653.7965
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.037,
          "close": 0.0371,
          "volume": 143773.0,
          "close_time": 1766937599999,
          "quote_volume": 5345.0999,
          "trades": 81,
          "taker_buy_base": 92359.0,
          "taker_buy_quote": 3435.4393
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.037,
          "volume": 322856.0,
          "close_time": 1766941199999,
          "quote_volume": 11953.6061,
          "trades": 176,
          "taker_buy_base": 96519.0,
          "taker_buy_quote": 3569.5155
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.037,
          "volume": 66694.0,
          "close_time": 1766944799999,
          "quote_volume": 2471.7029,
          "trades": 39,
          "taker_buy_base": 39139.0,
          "taker_buy_quote": 1451.4262
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 627776.0,
          "close_time": 1766948399999,
          "quote_volume": 22993.5927,
          "trades": 329,
          "taker_buy_base": 321070.0,
          "taker_buy_quote": 11769.4396
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0365,
          "high": 0.0366,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 248269.0,
          "close_time": 1766951999999,
          "quote_volume": 9055.5825,
          "trades": 129,
          "taker_buy_base": 132854.0,
          "taker_buy_quote": 4846.183
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.0363,
          "close": 0.0365,
          "volume": 146280.0,
          "close_time": 1766955599999,
          "quote_volume": 5329.7664,
          "trades": 56,
          "taker_buy_base": 78634.0,
          "taker_buy_quote": 2865.9509
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 101389.0,
          "close_time": 1766959199999,
          "quote_volume": 3686.7151,
          "trades": 49,
          "taker_buy_base": 18283.0,
          "taker_buy_quote": 665.5683
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0367,
          "volume": 168289.0,
          "close_time": 1766962799999,
          "quote_volume": 6144.0997,
          "trades": 61,
          "taker_buy_base": 59319.0,
          "taker_buy_quote": 2168.5244
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0368,
          "high": 0.0368,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 92747.0,
          "close_time": 1766966399999,
          "quote_volume": 3399.6466,
          "trades": 52,
          "taker_buy_base": 8235.0,
          "taker_buy_quote": 302.0001
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0369,
          "high": 0.0372,
          "low": 0.0367,
          "close": 0.0372,
          "volume": 173480.0,
          "close_time": 1766969999999,
          "quote_volume": 6413.7074,
          "trades": 87,
          "taker_buy_base": 80659.0,
          "taker_buy_quote": 2989.4507
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0367,
          "close": 0.0371,
          "volume": 322119.0,
          "close_time": 1766973599999,
          "quote_volume": 11892.1034,
          "trades": 111,
          "taker_buy_base": 158430.0,
          "taker_buy_quote": 5847.925
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 323519.0,
          "close_time": 1766977199999,
          "quote_volume": 12050.1619,
          "trades": 127,
          "taker_buy_base": 161516.0,
          "taker_buy_quote": 6018.678
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0372,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 385001.0,
          "close_time": 1766980799999,
          "quote_volume": 14367.3803,
          "trades": 105,
          "taker_buy_base": 287484.0,
          "taker_buy_quote": 10728.8427
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 568164.0,
          "close_time": 1766984399999,
          "quote_volume": 21272.9803,
          "trades": 116,
          "taker_buy_base": 149777.0,
          "taker_buy_quote": 5606.0331
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 197538.0,
          "close_time": 1766987999999,
          "quote_volume": 7358.0721,
          "trades": 65,
          "taker_buy_base": 51547.0,
          "taker_buy_quote": 1918.6088
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0371,
          "high": 0.0373,
          "low": 0.037,
          "close": 0.0371,
          "volume": 219758.0,
          "close_time": 1766991599999,
          "quote_volume": 8176.2369,
          "trades": 63,
          "taker_buy_base": 155037.0,
          "taker_buy_quote": 5774.6814
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0371,
          "high": 0.0373,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 248198.0,
          "close_time": 1766995199999,
          "quote_volume": 9212.3942,
          "trades": 120,
          "taker_buy_base": 92802.0,
          "taker_buy_quote": 3447.8001
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 214510.0,
          "close_time": 1766998799999,
          "quote_volume": 7968.915,
          "trades": 79,
          "taker_buy_base": 125287.0,
          "taker_buy_quote": 4659.8878
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0361,
          "close": 0.0364,
          "volume": 490682.0,
          "close_time": 1767002399999,
          "quote_volume": 17887.2714,
          "trades": 235,
          "taker_buy_base": 177085.0,
          "taker_buy_quote": 6436.1186
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 928310.0,
          "close_time": 1767005999999,
          "quote_volume": 33979.0872,
          "trades": 217,
          "taker_buy_base": 460519.0,
          "taker_buy_quote": 16867.3477
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 207973.0,
          "close_time": 1767009599999,
          "quote_volume": 7562.5204,
          "trades": 80,
          "taker_buy_base": 85766.0,
          "taker_buy_quote": 3117.9629
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0356,
          "close": 0.0363,
          "volume": 812220.0,
          "close_time": 1767013199999,
          "quote_volume": 29227.9616,
          "trades": 212,
          "taker_buy_base": 458218.0,
          "taker_buy_quote": 16491.3805
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 296607.0,
          "close_time": 1767016799999,
          "quote_volume": 10716.3435,
          "trades": 112,
          "taker_buy_base": 88972.0,
          "taker_buy_quote": 3218.5728
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.036,
          "high": 0.0362,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 1179386.0,
          "close_time": 1767020399999,
          "quote_volume": 42403.2062,
          "trades": 273,
          "taker_buy_base": 568118.0,
          "taker_buy_quote": 20417.6385
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0358,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 500270.0,
          "close_time": 1767023999999,
          "quote_volume": 18025.1382,
          "trades": 94,
          "taker_buy_base": 290442.0,
          "taker_buy_quote": 10464.5443
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.036,
          "volume": 576511.0,
          "close_time": 1767027599999,
          "quote_volume": 20746.9636,
          "trades": 153,
          "taker_buy_base": 234026.0,
          "taker_buy_quote": 8435.7787
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.036,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 155240.0,
          "close_time": 1767031199999,
          "quote_volume": 5587.519,
          "trades": 53,
          "taker_buy_base": 69822.0,
          "taker_buy_quote": 2516.8697
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 562183.0,
          "close_time": 1767034799999,
          "quote_volume": 20278.8722,
          "trades": 198,
          "taker_buy_base": 244766.0,
          "taker_buy_quote": 8832.0194
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0361,
          "volume": 261127.0,
          "close_time": 1767038399999,
          "quote_volume": 9434.9813,
          "trades": 77,
          "taker_buy_base": 97051.0,
          "taker_buy_quote": 3505.7176
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.036,
          "volume": 412988.0,
          "close_time": 1767041999999,
          "quote_volume": 14867.9442,
          "trades": 73,
          "taker_buy_base": 201957.0,
          "taker_buy_quote": 7272.3536
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.036,
          "close": 0.0364,
          "volume": 656205.0,
          "close_time": 1767045599999,
          "quote_volume": 23727.2966,
          "trades": 116,
          "taker_buy_base": 463297.0,
          "taker_buy_quote": 16755.565
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 84641.0,
          "close_time": 1767049199999,
          "quote_volume": 3068.123,
          "trades": 16,
          "taker_buy_base": 2150.0,
          "taker_buy_quote": 77.8687
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 195855.0,
          "close_time": 1767052799999,
          "quote_volume": 7050.865,
          "trades": 72,
          "taker_buy_base": 62079.0,
          "taker_buy_quote": 2235.0644
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.036,
          "volume": 125313.0,
          "close_time": 1767056399999,
          "quote_volume": 4509.7671,
          "trades": 42,
          "taker_buy_base": 60104.0,
          "taker_buy_quote": 2165.2301
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 60143.0,
          "close_time": 1767059999999,
          "quote_volume": 2159.9375,
          "trades": 35,
          "taker_buy_base": 24058.0,
          "taker_buy_quote": 864.486
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 161813.0,
          "close_time": 1767063599999,
          "quote_volume": 5801.0597,
          "trades": 44,
          "taker_buy_base": 80176.0,
          "taker_buy_quote": 2875.2281
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 207959.0,
          "close_time": 1767067199999,
          "quote_volume": 7443.3493,
          "trades": 50,
          "taker_buy_base": 129171.0,
          "taker_buy_quote": 4626.6392
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0358,
          "close": 0.036,
          "volume": 214067.0,
          "close_time": 1767070799999,
          "quote_volume": 7703.5238,
          "trades": 73,
          "taker_buy_base": 134461.0,
          "taker_buy_quote": 4840.2501
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0361,
          "volume": 673871.0,
          "close_time": 1767074399999,
          "quote_volume": 24126.6486,
          "trades": 180,
          "taker_buy_base": 352642.0,
          "taker_buy_quote": 12623.1427
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 181164.0,
          "close_time": 1767077999999,
          "quote_volume": 6560.2151,
          "trades": 93,
          "taker_buy_base": 68187.0,
          "taker_buy_quote": 2470.4894
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 561705.0,
          "close_time": 1767081599999,
          "quote_volume": 20312.2419,
          "trades": 124,
          "taker_buy_base": 306317.0,
          "taker_buy_quote": 11077.003
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 429693.0,
          "close_time": 1767085199999,
          "quote_volume": 15594.7544,
          "trades": 130,
          "taker_buy_base": 181018.0,
          "taker_buy_quote": 6570.8731
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 446195.0,
          "close_time": 1767088799999,
          "quote_volume": 16164.8814,
          "trades": 158,
          "taker_buy_base": 238943.0,
          "taker_buy_quote": 8666.3714
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0363,
          "high": 0.0365,
          "low": 0.0362,
          "close": 0.0365,
          "volume": 239650.0,
          "close_time": 1767092399999,
          "quote_volume": 8704.9642,
          "trades": 146,
          "taker_buy_base": 110980.0,
          "taker_buy_quote": 4033.6006
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 173663.0,
          "close_time": 1767095999999,
          "quote_volume": 6298.1673,
          "trades": 122,
          "taker_buy_base": 48090.0,
          "taker_buy_quote": 1746.0394
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 176579.0,
          "close_time": 1767099599999,
          "quote_volume": 6400.2948,
          "trades": 163,
          "taker_buy_base": 97585.0,
          "taker_buy_quote": 3539.9318
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 628596.0,
          "close_time": 1767103199999,
          "quote_volume": 22758.416,
          "trades": 411,
          "taker_buy_base": 348663.0,
          "taker_buy_quote": 12635.3235
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0357,
          "close": 0.0361,
          "volume": 1031943.0,
          "close_time": 1767106799999,
          "quote_volume": 37126.2072,
          "trades": 722,
          "taker_buy_base": 478344.0,
          "taker_buy_quote": 17203.7735
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 445991.0,
          "close_time": 1767110399999,
          "quote_volume": 16033.1735,
          "trades": 372,
          "taker_buy_base": 198508.0,
          "taker_buy_quote": 7140.9933
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 262589.0,
          "close_time": 1767113999999,
          "quote_volume": 9456.8708,
          "trades": 121,
          "taker_buy_base": 104924.0,
          "taker_buy_quote": 3781.6349
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 662955.0,
          "close_time": 1767117599999,
          "quote_volume": 23678.4352,
          "trades": 531,
          "taker_buy_base": 254152.0,
          "taker_buy_quote": 9074.3339
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0355,
          "close": 0.0355,
          "volume": 347286.0,
          "close_time": 1767121199999,
          "quote_volume": 12353.3501,
          "trades": 190,
          "taker_buy_base": 114248.0,
          "taker_buy_quote": 4065.4973
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0356,
          "high": 0.0358,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 364060.0,
          "close_time": 1767124799999,
          "quote_volume": 12934.8245,
          "trades": 238,
          "taker_buy_base": 192843.0,
          "taker_buy_quote": 6856.2592
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0356,
          "close": 0.0356,
          "volume": 33680.0,
          "close_time": 1767128399999,
          "quote_volume": 1202.2673,
          "trades": 22,
          "taker_buy_base": 15479.0,
          "taker_buy_quote": 552.6003
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0356,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 242131.0,
          "close_time": 1767131999999,
          "quote_volume": 8628.3753,
          "trades": 61,
          "taker_buy_base": 131081.0,
          "taker_buy_quote": 4675.9942
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 116993.0,
          "close_time": 1767135599999,
          "quote_volume": 4185.206,
          "trades": 35,
          "taker_buy_base": 27457.0,
          "taker_buy_quote": 982.8651
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 173278.0,
          "close_time": 1767139199999,
          "quote_volume": 6202.2708,
          "trades": 137,
          "taker_buy_base": 70403.0,
          "taker_buy_quote": 2520.0244
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0355,
          "volume": 220796.0,
          "close_time": 1767142799999,
          "quote_volume": 7868.906,
          "trades": 85,
          "taker_buy_base": 78881.0,
          "taker_buy_quote": 2810.2454
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0355,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 159416.0,
          "close_time": 1767146399999,
          "quote_volume": 5684.5011,
          "trades": 58,
          "taker_buy_base": 71338.0,
          "taker_buy_quote": 2540.4152
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 182958.0,
          "close_time": 1767149999999,
          "quote_volume": 6546.7755,
          "trades": 115,
          "taker_buy_base": 140816.0,
          "taker_buy_quote": 5039.093
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 162305.0,
          "close_time": 1767153599999,
          "quote_volume": 5808.5812,
          "trades": 52,
          "taker_buy_base": 75348.0,
          "taker_buy_quote": 2698.7187
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 55149.0,
          "close_time": 1767157199999,
          "quote_volume": 1971.8053,
          "trades": 18,
          "taker_buy_base": 20610.0,
          "taker_buy_quote": 738.5414
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 119780.0,
          "close_time": 1767160799999,
          "quote_volume": 4280.2666,
          "trades": 43,
          "taker_buy_base": 69107.0,
          "taker_buy_quote": 2471.8416
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 247076.0,
          "close_time": 1767164399999,
          "quote_volume": 8799.5053,
          "trades": 94,
          "taker_buy_base": 48761.0,
          "taker_buy_quote": 1736.1132
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0355,
          "high": 0.0357,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 389865.0,
          "close_time": 1767167999999,
          "quote_volume": 13840.654,
          "trades": 201,
          "taker_buy_base": 53134.0,
          "taker_buy_quote": 1891.4976
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 530663.0,
          "close_time": 1767171599999,
          "quote_volume": 18861.0589,
          "trades": 147,
          "taker_buy_base": 199307.0,
          "taker_buy_quote": 7088.8678
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0354,
          "high": 0.0357,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 264798.0,
          "close_time": 1767175199999,
          "quote_volume": 9385.6286,
          "trades": 132,
          "taker_buy_base": 134300.0,
          "taker_buy_quote": 4765.158
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 209437.0,
          "close_time": 1767178799999,
          "quote_volume": 7443.9741,
          "trades": 115,
          "taker_buy_base": 91000.0,
          "taker_buy_quote": 3236.1118
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0355,
          "high": 0.0357,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 157289.0,
          "close_time": 1767182399999,
          "quote_volume": 5597.2394,
          "trades": 101,
          "taker_buy_base": 73891.0,
          "taker_buy_quote": 2631.0751
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 131055.0,
          "close_time": 1767185999999,
          "quote_volume": 4644.3302,
          "trades": 44,
          "taker_buy_base": 37084.0,
          "taker_buy_quote": 1315.3409
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0355,
          "volume": 156022.0,
          "close_time": 1767189599999,
          "quote_volume": 5519.0512,
          "trades": 85,
          "taker_buy_base": 96620.0,
          "taker_buy_quote": 3420.7689
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 367267.0,
          "close_time": 1767193199999,
          "quote_volume": 12983.5813,
          "trades": 128,
          "taker_buy_base": 157296.0,
          "taker_buy_quote": 5560.2202
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0351,
          "volume": 548005.0,
          "close_time": 1767196799999,
          "quote_volume": 19261.2824,
          "trades": 177,
          "taker_buy_base": 129071.0,
          "taker_buy_quote": 4536.9854
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0352,
          "high": 0.0352,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 898319.0,
          "close_time": 1767200399999,
          "quote_volume": 31030.4408,
          "trades": 430,
          "taker_buy_base": 449477.0,
          "taker_buy_quote": 15520.4982
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0342,
          "volume": 506925.0,
          "close_time": 1767203999999,
          "quote_volume": 17374.2204,
          "trades": 193,
          "taker_buy_base": 198779.0,
          "taker_buy_quote": 6815.8166
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0344,
          "volume": 810240.0,
          "close_time": 1767207599999,
          "quote_volume": 27804.1276,
          "trades": 178,
          "taker_buy_base": 575077.0,
          "taker_buy_quote": 19751.199
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0343,
          "high": 0.0355,
          "low": 0.0343,
          "close": 0.0353,
          "volume": 1089325.0,
          "close_time": 1767211199999,
          "quote_volume": 38177.1511,
          "trades": 458,
          "taker_buy_base": 715115.0,
          "taker_buy_quote": 25066.375
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0353,
          "high": 0.0358,
          "low": 0.035,
          "close": 0.0353,
          "volume": 1121517.0,
          "close_time": 1767214799999,
          "quote_volume": 39651.8339,
          "trades": 526,
          "taker_buy_base": 460511.0,
          "taker_buy_quote": 16310.5935
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0353,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 291335.0,
          "close_time": 1767218399999,
          "quote_volume": 10318.4227,
          "trades": 112,
          "taker_buy_base": 173241.0,
          "taker_buy_quote": 6135.5744
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 189572.0,
          "close_time": 1767221999999,
          "quote_volume": 6704.4566,
          "trades": 93,
          "taker_buy_base": 82520.0,
          "taker_buy_quote": 2922.5261
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 641779.0,
          "close_time": 1767225599999,
          "quote_volume": 22862.094,
          "trades": 224,
          "taker_buy_base": 407577.0,
          "taker_buy_quote": 14521.0775
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 254207.0,
          "close_time": 1767229199999,
          "quote_volume": 9072.5488,
          "trades": 123,
          "taker_buy_base": 132519.0,
          "taker_buy_quote": 4733.9992
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 198379.0,
          "close_time": 1767232799999,
          "quote_volume": 7088.8105,
          "trades": 103,
          "taker_buy_base": 74796.0,
          "taker_buy_quote": 2673.4148
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 123780.0,
          "close_time": 1767236399999,
          "quote_volume": 4422.5822,
          "trades": 86,
          "taker_buy_base": 50567.0,
          "taker_buy_quote": 1808.8781
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 635118.0,
          "close_time": 1767239999999,
          "quote_volume": 22835.92,
          "trades": 119,
          "taker_buy_base": 163362.0,
          "taker_buy_quote": 5876.6365
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0356,
          "volume": 259287.0,
          "close_time": 1767243599999,
          "quote_volume": 9203.6263,
          "trades": 168,
          "taker_buy_base": 99884.0,
          "taker_buy_quote": 3546.5398
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 142827.0,
          "close_time": 1767247199999,
          "quote_volume": 5111.8987,
          "trades": 52,
          "taker_buy_base": 111318.0,
          "taker_buy_quote": 3983.1458
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 148679.0,
          "close_time": 1767250799999,
          "quote_volume": 5318.4007,
          "trades": 52,
          "taker_buy_base": 31595.0,
          "taker_buy_quote": 1132.4812
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0357,
          "close": 0.036,
          "volume": 430050.0,
          "close_time": 1767254399999,
          "quote_volume": 15435.1486,
          "trades": 192,
          "taker_buy_base": 212772.0,
          "taker_buy_quote": 7642.7327
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.036,
          "volume": 841947.0,
          "close_time": 1767257999999,
          "quote_volume": 30211.4504,
          "trades": 263,
          "taker_buy_base": 386638.0,
          "taker_buy_quote": 13876.5782
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.036,
          "high": 0.0365,
          "low": 0.0359,
          "close": 0.0364,
          "volume": 550246.0,
          "close_time": 1767261599999,
          "quote_volume": 19966.4919,
          "trades": 193,
          "taker_buy_base": 328042.0,
          "taker_buy_quote": 11888.2074
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0364,
          "high": 0.0366,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 597843.0,
          "close_time": 1767265199999,
          "quote_volume": 21726.511,
          "trades": 147,
          "taker_buy_base": 203449.0,
          "taker_buy_quote": 7396.316
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 520160.0,
          "close_time": 1767268799999,
          "quote_volume": 18877.8003,
          "trades": 106,
          "taker_buy_base": 395829.0,
          "taker_buy_quote": 14369.4718
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.036,
          "close": 0.0363,
          "volume": 934431.0,
          "close_time": 1767272399999,
          "quote_volume": 33890.901,
          "trades": 174,
          "taker_buy_base": 454216.0,
          "taker_buy_quote": 16488.3159
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0363,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0367,
          "volume": 357995.0,
          "close_time": 1767275999999,
          "quote_volume": 13111.4209,
          "trades": 192,
          "taker_buy_base": 286764.0,
          "taker_buy_quote": 10503.8501
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0368,
          "high": 0.0372,
          "low": 0.0366,
          "close": 0.0371,
          "volume": 902550.0,
          "close_time": 1767279599999,
          "quote_volume": 33231.5479,
          "trades": 269,
          "taker_buy_base": 495312.0,
          "taker_buy_quote": 18234.4078
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0371,
          "high": 0.0405,
          "low": 0.037,
          "close": 0.0374,
          "volume": 12407858.0,
          "close_time": 1767283199999,
          "quote_volume": 480637.3828,
          "trades": 4335,
          "taker_buy_base": 6817198.0,
          "taker_buy_quote": 263945.13
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0375,
          "high": 0.038,
          "low": 0.0368,
          "close": 0.0372,
          "volume": 4898019.0,
          "close_time": 1767286799999,
          "quote_volume": 182758.4964,
          "trades": 1471,
          "taker_buy_base": 2230416.0,
          "taker_buy_quote": 83404.9908
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0372,
          "high": 0.0374,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 1011666.0,
          "close_time": 1767290399999,
          "quote_volume": 37688.0921,
          "trades": 582,
          "taker_buy_base": 344434.0,
          "taker_buy_quote": 12842.1677
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0373,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 1898413.0,
          "close_time": 1767293999999,
          "quote_volume": 70915.2471,
          "trades": 807,
          "taker_buy_base": 968514.0,
          "taker_buy_quote": 36183.2992
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0375,
          "volume": 646667.0,
          "close_time": 1767297599999,
          "quote_volume": 24241.7943,
          "trades": 288,
          "taker_buy_base": 262152.0,
          "taker_buy_quote": 9842.4092
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0374,
          "close": 0.0374,
          "volume": 199408.0,
          "close_time": 1767301199999,
          "quote_volume": 7466.75,
          "trades": 128,
          "taker_buy_base": 52079.0,
          "taker_buy_quote": 1952.1916
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 1040926.0,
          "close_time": 1767304799999,
          "quote_volume": 39115.0439,
          "trades": 382,
          "taker_buy_base": 786060.0,
          "taker_buy_quote": 29544.9579
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0377,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.038,
          "volume": 363301.0,
          "close_time": 1767308399999,
          "quote_volume": 13754.4275,
          "trades": 157,
          "taker_buy_base": 153351.0,
          "taker_buy_quote": 5825.5318
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 205693.0,
          "close_time": 1767311999999,
          "quote_volume": 7787.0353,
          "trades": 54,
          "taker_buy_base": 63519.0,
          "taker_buy_quote": 2406.1497
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 201711.0,
          "close_time": 1767315599999,
          "quote_volume": 7621.5651,
          "trades": 111,
          "taker_buy_base": 67633.0,
          "taker_buy_quote": 2556.1479
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 200377.0,
          "close_time": 1767319199999,
          "quote_volume": 7530.5157,
          "trades": 123,
          "taker_buy_base": 41680.0,
          "taker_buy_quote": 1570.2036
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 359717.0,
          "close_time": 1767322799999,
          "quote_volume": 13418.6512,
          "trades": 232,
          "taker_buy_base": 115496.0,
          "taker_buy_quote": 4311.2575
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0372,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0376,
          "volume": 974393.0,
          "close_time": 1767326399999,
          "quote_volume": 36561.9166,
          "trades": 494,
          "taker_buy_base": 548123.0,
          "taker_buy_quote": 20567.1027
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0373,
          "volume": 388328.0,
          "close_time": 1767329999999,
          "quote_volume": 14533.8005,
          "trades": 244,
          "taker_buy_base": 134422.0,
          "taker_buy_quote": 5030.7285
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 221989.0,
          "close_time": 1767333599999,
          "quote_volume": 8268.8218,
          "trades": 142,
          "taker_buy_base": 110077.0,
          "taker_buy_quote": 4104.0575
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 922328.0,
          "close_time": 1767337199999,
          "quote_volume": 34225.2816,
          "trades": 540,
          "taker_buy_base": 189907.0,
          "taker_buy_quote": 7042.2988
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.037,
          "volume": 464032.0,
          "close_time": 1767340799999,
          "quote_volume": 17126.1048,
          "trades": 268,
          "taker_buy_base": 186327.0,
          "taker_buy_quote": 6893.9034
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.037,
          "volume": 141951.0,
          "close_time": 1767344399999,
          "quote_volume": 5263.6257,
          "trades": 76,
          "taker_buy_base": 110036.0,
          "taker_buy_quote": 4081.4432
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0371,
          "high": 0.0377,
          "low": 0.037,
          "close": 0.0375,
          "volume": 709668.0,
          "close_time": 1767347999999,
          "quote_volume": 26575.2881,
          "trades": 253,
          "taker_buy_base": 358010.0,
          "taker_buy_quote": 13412.0005
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 731208.0,
          "close_time": 1767351599999,
          "quote_volume": 27531.5511,
          "trades": 364,
          "taker_buy_base": 422409.0,
          "taker_buy_quote": 15912.5328
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 443810.0,
          "close_time": 1767355199999,
          "quote_volume": 16607.1677,
          "trades": 180,
          "taker_buy_base": 207623.0,
          "taker_buy_quote": 7767.071
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0375,
          "high": 0.0384,
          "low": 0.0374,
          "close": 0.0383,
          "volume": 868599.0,
          "close_time": 1767358799999,
          "quote_volume": 32984.6685,
          "trades": 522,
          "taker_buy_base": 485774.0,
          "taker_buy_quote": 18419.4174
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.0378,
          "volume": 904424.0,
          "close_time": 1767362399999,
          "quote_volume": 34427.0538,
          "trades": 404,
          "taker_buy_base": 469694.0,
          "taker_buy_quote": 17887.2431
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 1107555.0,
          "close_time": 1767365999999,
          "quote_volume": 41997.826,
          "trades": 828,
          "taker_buy_base": 453776.0,
          "taker_buy_quote": 17213.2008
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 591229.0,
          "close_time": 1767369599999,
          "quote_volume": 22327.0622,
          "trades": 226,
          "taker_buy_base": 234804.0,
          "taker_buy_quote": 8879.0876
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0377,
          "close": 0.0384,
          "volume": 1294324.0,
          "close_time": 1767373199999,
          "quote_volume": 49572.3573,
          "trades": 679,
          "taker_buy_base": 785105.0,
          "taker_buy_quote": 30081.8753
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 588265.0,
          "close_time": 1767376799999,
          "quote_volume": 22593.0623,
          "trades": 226,
          "taker_buy_base": 206104.0,
          "taker_buy_quote": 7910.0362
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 632662.0,
          "close_time": 1767380399999,
          "quote_volume": 24183.0021,
          "trades": 339,
          "taker_buy_base": 346030.0,
          "taker_buy_quote": 13241.3379
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 147601.0,
          "close_time": 1767383999999,
          "quote_volume": 5666.7678,
          "trades": 151,
          "taker_buy_base": 53540.0,
          "taker_buy_quote": 2055.7499
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 345638.0,
          "close_time": 1767387599999,
          "quote_volume": 13272.6303,
          "trades": 306,
          "taker_buy_base": 187623.0,
          "taker_buy_quote": 7215.9194
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 340036.0,
          "close_time": 1767391199999,
          "quote_volume": 13068.1323,
          "trades": 301,
          "taker_buy_base": 212776.0,
          "taker_buy_quote": 8184.1998
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 278362.0,
          "close_time": 1767394799999,
          "quote_volume": 10752.8751,
          "trades": 97,
          "taker_buy_base": 157653.0,
          "taker_buy_quote": 6093.9976
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0386,
          "close": 0.0386,
          "volume": 70190.0,
          "close_time": 1767398399999,
          "quote_volume": 2713.1865,
          "trades": 28,
          "taker_buy_base": 53827.0,
          "taker_buy_quote": 2080.8596
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 240177.0,
          "close_time": 1767401999999,
          "quote_volume": 9297.2856,
          "trades": 242,
          "taker_buy_base": 118809.0,
          "taker_buy_quote": 4602.9814
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 182993.0,
          "close_time": 1767405599999,
          "quote_volume": 7069.8914,
          "trades": 49,
          "taker_buy_base": 67399.0,
          "taker_buy_quote": 2608.4063
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 285873.0,
          "close_time": 1767409199999,
          "quote_volume": 11126.083,
          "trades": 120,
          "taker_buy_base": 60465.0,
          "taker_buy_quote": 2356.3879
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 158557.0,
          "close_time": 1767412799999,
          "quote_volume": 6186.0033,
          "trades": 109,
          "taker_buy_base": 95574.0,
          "taker_buy_quote": 3731.0821
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 260922.0,
          "close_time": 1767416399999,
          "quote_volume": 10161.8337,
          "trades": 141,
          "taker_buy_base": 178953.0,
          "taker_buy_quote": 6969.3862
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 589719.0,
          "close_time": 1767419999999,
          "quote_volume": 22763.2338,
          "trades": 322,
          "taker_buy_base": 184771.0,
          "taker_buy_quote": 7122.4297
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 688498.0,
          "close_time": 1767423599999,
          "quote_volume": 26430.9195,
          "trades": 496,
          "taker_buy_base": 326061.0,
          "taker_buy_quote": 12534.815
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0386,
          "volume": 1610972.0,
          "close_time": 1767427199999,
          "quote_volume": 61585.5728,
          "trades": 1415,
          "taker_buy_base": 811928.0,
          "taker_buy_quote": 31051.1244
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0387,
          "high": 0.0401,
          "low": 0.0385,
          "close": 0.0397,
          "volume": 2776808.0,
          "close_time": 1767430799999,
          "quote_volume": 110016.182,
          "trades": 1447,
          "taker_buy_base": 1526205.0,
          "taker_buy_quote": 60517.5179
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0379,
          "close": 0.038,
          "volume": 3588226.0,
          "close_time": 1767434399999,
          "quote_volume": 138464.9868,
          "trades": 1617,
          "taker_buy_base": 1161466.0,
          "taker_buy_quote": 44985.9576
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 370473.0,
          "close_time": 1767437999999,
          "quote_volume": 14099.9577,
          "trades": 121,
          "taker_buy_base": 151498.0,
          "taker_buy_quote": 5767.9318
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 207183.0,
          "close_time": 1767441599999,
          "quote_volume": 7850.9847,
          "trades": 85,
          "taker_buy_base": 67298.0,
          "taker_buy_quote": 2552.0055
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.0383,
          "volume": 230296.0,
          "close_time": 1767445199999,
          "quote_volume": 8788.9689,
          "trades": 110,
          "taker_buy_base": 118681.0,
          "taker_buy_quote": 4526.8555
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0381,
          "volume": 479008.0,
          "close_time": 1767448799999,
          "quote_volume": 18321.1795,
          "trades": 535,
          "taker_buy_base": 220343.0,
          "taker_buy_quote": 8434.8433
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.038,
          "close": 0.038,
          "volume": 536051.0,
          "close_time": 1767452399999,
          "quote_volume": 20416.1325,
          "trades": 274,
          "taker_buy_base": 180391.0,
          "taker_buy_quote": 6880.7232
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0378,
          "close": 0.0381,
          "volume": 426351.0,
          "close_time": 1767455999999,
          "quote_volume": 16206.839,
          "trades": 277,
          "taker_buy_base": 251026.0,
          "taker_buy_quote": 9541.8534
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.038,
          "volume": 1026026.0,
          "close_time": 1767459599999,
          "quote_volume": 39257.9019,
          "trades": 453,
          "taker_buy_base": 729607.0,
          "taker_buy_quote": 27938.9825
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.038,
          "volume": 2029340.0,
          "close_time": 1767463199999,
          "quote_volume": 77042.8008,
          "trades": 1023,
          "taker_buy_base": 865018.0,
          "taker_buy_quote": 32862.1288
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.038,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 230488.0,
          "close_time": 1767466799999,
          "quote_volume": 8774.0344,
          "trades": 88,
          "taker_buy_base": 150358.0,
          "taker_buy_quote": 5726.8929
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0381,
          "volume": 191463.0,
          "close_time": 1767470399999,
          "quote_volume": 7313.4333,
          "trades": 76,
          "taker_buy_base": 94926.0,
          "taker_buy_quote": 3630.539
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 81775.0,
          "close_time": 1767473999999,
          "quote_volume": 3111.4652,
          "trades": 89,
          "taker_buy_base": 36218.0,
          "taker_buy_quote": 1376.9967
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0382,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0382,
          "volume": 104211.0,
          "close_time": 1767477599999,
          "quote_volume": 3976.8244,
          "trades": 35,
          "taker_buy_base": 76888.0,
          "taker_buy_quote": 2933.5655
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0382,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0386,
          "volume": 158832.0,
          "close_time": 1767481199999,
          "quote_volume": 6117.8095,
          "trades": 128,
          "taker_buy_base": 97087.0,
          "taker_buy_quote": 3738.383
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 266503.0,
          "close_time": 1767484799999,
          "quote_volume": 10292.1525,
          "trades": 87,
          "taker_buy_base": 97971.0,
          "taker_buy_quote": 3787.1178
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 371102.0,
          "close_time": 1767488399999,
          "quote_volume": 14382.5579,
          "trades": 215,
          "taker_buy_base": 183204.0,
          "taker_buy_quote": 7102.7468
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 189042.0,
          "close_time": 1767491999999,
          "quote_volume": 7290.3634,
          "trades": 87,
          "taker_buy_base": 72172.0,
          "taker_buy_quote": 2786.621
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 295118.0,
          "close_time": 1767495599999,
          "quote_volume": 11435.8055,
          "trades": 74,
          "taker_buy_base": 47544.0,
          "taker_buy_quote": 1840.5976
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 209008.0,
          "close_time": 1767499199999,
          "quote_volume": 8138.3292,
          "trades": 99,
          "taker_buy_base": 143862.0,
          "taker_buy_quote": 5604.4472
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.039,
          "close": 0.039,
          "volume": 732284.0,
          "close_time": 1767502799999,
          "quote_volume": 28693.1144,
          "trades": 218,
          "taker_buy_base": 555610.0,
          "taker_buy_quote": 21786.1605
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 57404.0,
          "close_time": 1767506399999,
          "quote_volume": 2248.4756,
          "trades": 51,
          "taker_buy_base": 38769.0,
          "taker_buy_quote": 1518.732
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 186864.0,
          "close_time": 1767509999999,
          "quote_volume": 7280.0776,
          "trades": 98,
          "taker_buy_base": 56189.0,
          "taker_buy_quote": 2195.0843
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 179639.0,
          "close_time": 1767513599999,
          "quote_volume": 6985.8715,
          "trades": 71,
          "taker_buy_base": 85215.0,
          "taker_buy_quote": 3316.5574
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0391,
          "volume": 313857.0,
          "close_time": 1767517199999,
          "quote_volume": 12223.978,
          "trades": 159,
          "taker_buy_base": 130188.0,
          "taker_buy_quote": 5074.2868
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0391,
          "high": 0.0397,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 410831.0,
          "close_time": 1767520799999,
          "quote_volume": 16188.4904,
          "trades": 332,
          "taker_buy_base": 241487.0,
          "taker_buy_quote": 9508.7135
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0393,
          "high": 0.0395,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 221138.0,
          "close_time": 1767524399999,
          "quote_volume": 8690.1561,
          "trades": 172,
          "taker_buy_base": 108213.0,
          "taker_buy_quote": 4254.4214
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 339606.0,
          "close_time": 1767527999999,
          "quote_volume": 13328.912,
          "trades": 169,
          "taker_buy_base": 171107.0,
          "taker_buy_quote": 6723.1563
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0393,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 390372.0,
          "close_time": 1767531599999,
          "quote_volume": 15385.3222,
          "trades": 448,
          "taker_buy_base": 170674.0,
          "taker_buy_quote": 6732.7618
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.039,
          "close": 0.0392,
          "volume": 909725.0,
          "close_time": 1767535199999,
          "quote_volume": 35581.4035,
          "trades": 392,
          "taker_buy_base": 172879.0,
          "taker_buy_quote": 6774.7131
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 417572.0,
          "close_time": 1767538799999,
          "quote_volume": 16410.9688,
          "trades": 278,
          "taker_buy_base": 247860.0,
          "taker_buy_quote": 9754.0786
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 946873.0,
          "close_time": 1767542399999,
          "quote_volume": 37419.7069,
          "trades": 423,
          "taker_buy_base": 569400.0,
          "taker_buy_quote": 22526.656
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0395,
          "high": 0.0398,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 743045.0,
          "close_time": 1767545999999,
          "quote_volume": 29470.0639,
          "trades": 331,
          "taker_buy_base": 570739.0,
          "taker_buy_quote": 22642.9525
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 632277.0,
          "close_time": 1767549599999,
          "quote_volume": 25130.972,
          "trades": 159,
          "taker_buy_base": 275097.0,
          "taker_buy_quote": 10947.2533
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 447233.0,
          "close_time": 1767553199999,
          "quote_volume": 17675.3225,
          "trades": 218,
          "taker_buy_base": 227187.0,
          "taker_buy_quote": 8981.8566
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0393,
          "volume": 312340.0,
          "close_time": 1767556799999,
          "quote_volume": 12275.3142,
          "trades": 160,
          "taker_buy_base": 119898.0,
          "taker_buy_quote": 4707.7862
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0393,
          "high": 0.0396,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 147564.0,
          "close_time": 1767560399999,
          "quote_volume": 5826.8846,
          "trades": 66,
          "taker_buy_base": 57304.0,
          "taker_buy_quote": 2264.9839
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 340133.0,
          "close_time": 1767563999999,
          "quote_volume": 13433.5573,
          "trades": 215,
          "taker_buy_base": 200836.0,
          "taker_buy_quote": 7937.9477
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 226647.0,
          "close_time": 1767567599999,
          "quote_volume": 8970.9154,
          "trades": 106,
          "taker_buy_base": 105084.0,
          "taker_buy_quote": 4160.494
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 129018.0,
          "close_time": 1767571199999,
          "quote_volume": 5113.6277,
          "trades": 102,
          "taker_buy_base": 78135.0,
          "taker_buy_quote": 3095.9569
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0397,
          "high": 0.0399,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 780083.0,
          "close_time": 1767574799999,
          "quote_volume": 30807.2468,
          "trades": 271,
          "taker_buy_base": 628806.0,
          "taker_buy_quote": 24819.7033
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0397,
          "close": 0.04,
          "volume": 250495.0,
          "close_time": 1767578399999,
          "quote_volume": 10000.4253,
          "trades": 126,
          "taker_buy_base": 173213.0,
          "taker_buy_quote": 6915.6828
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 580169.0,
          "close_time": 1767581999999,
          "quote_volume": 23047.151,
          "trades": 308,
          "taker_buy_base": 180689.0,
          "taker_buy_quote": 7189.1171
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 359629.0,
          "close_time": 1767585599999,
          "quote_volume": 14298.5852,
          "trades": 136,
          "taker_buy_base": 275280.0,
          "taker_buy_quote": 10946.7467
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 315559.0,
          "close_time": 1767589199999,
          "quote_volume": 12378.0956,
          "trades": 223,
          "taker_buy_base": 136293.0,
          "taker_buy_quote": 5339.5208
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.039,
          "volume": 486353.0,
          "close_time": 1767592799999,
          "quote_volume": 19090.9607,
          "trades": 238,
          "taker_buy_base": 193129.0,
          "taker_buy_quote": 7599.086
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 321489.0,
          "close_time": 1767596399999,
          "quote_volume": 12541.2476,
          "trades": 232,
          "taker_buy_base": 207488.0,
          "taker_buy_quote": 8091.7127
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0391,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0394,
          "volume": 194620.0,
          "close_time": 1767599999999,
          "quote_volume": 7638.2324,
          "trades": 90,
          "taker_buy_base": 88005.0,
          "taker_buy_quote": 3452.4088
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0391,
          "volume": 140987.0,
          "close_time": 1767603599999,
          "quote_volume": 5529.407,
          "trades": 72,
          "taker_buy_base": 58715.0,
          "taker_buy_quote": 2301.078
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 899624.0,
          "close_time": 1767607199999,
          "quote_volume": 34858.2726,
          "trades": 424,
          "taker_buy_base": 507839.0,
          "taker_buy_quote": 19668.8202
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 478670.0,
          "close_time": 1767610799999,
          "quote_volume": 18541.0025,
          "trades": 312,
          "taker_buy_base": 124194.0,
          "taker_buy_quote": 4813.7169
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.039,
          "volume": 360042.0,
          "close_time": 1767614399999,
          "quote_volume": 13990.4462,
          "trades": 122,
          "taker_buy_base": 287651.0,
          "taker_buy_quote": 11180.5216
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 252097.0,
          "close_time": 1767617999999,
          "quote_volume": 9836.3613,
          "trades": 247,
          "taker_buy_base": 135583.0,
          "taker_buy_quote": 5289.4059
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.039,
          "volume": 113973.0,
          "close_time": 1767621599999,
          "quote_volume": 4458.0519,
          "trades": 135,
          "taker_buy_base": 66543.0,
          "taker_buy_quote": 2602.7742
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.039,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0396,
          "volume": 390928.0,
          "close_time": 1767625199999,
          "quote_volume": 15325.3431,
          "trades": 432,
          "taker_buy_base": 213249.0,
          "taker_buy_quote": 8357.0248
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0396,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 662125.0,
          "close_time": 1767628799999,
          "quote_volume": 26299.3467,
          "trades": 436,
          "taker_buy_base": 245705.0,
          "taker_buy_quote": 9753.6174
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 253614.0,
          "close_time": 1767632399999,
          "quote_volume": 10067.8861,
          "trades": 316,
          "taker_buy_base": 133713.0,
          "taker_buy_quote": 5313.3122
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0395,
          "close": 0.0401,
          "volume": 389074.0,
          "close_time": 1767635999999,
          "quote_volume": 15501.086,
          "trades": 433,
          "taker_buy_base": 163860.0,
          "taker_buy_quote": 6535.5027
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0401,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 268304.0,
          "close_time": 1767639599999,
          "quote_volume": 10783.1298,
          "trades": 208,
          "taker_buy_base": 157344.0,
          "taker_buy_quote": 6327.8011
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0407,
          "volume": 1161660.0,
          "close_time": 1767643199999,
          "quote_volume": 47251.4809,
          "trades": 748,
          "taker_buy_base": 717295.0,
          "taker_buy_quote": 29184.7364
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0408,
          "high": 0.0416,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 1814833.0,
          "close_time": 1767646799999,
          "quote_volume": 74707.267,
          "trades": 777,
          "taker_buy_base": 679148.0,
          "taker_buy_quote": 27892.8321
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0408,
          "high": 0.0411,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 1095568.0,
          "close_time": 1767650399999,
          "quote_volume": 44640.8486,
          "trades": 442,
          "taker_buy_base": 380571.0,
          "taker_buy_quote": 15499.7184
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.041,
          "volume": 199118.0,
          "close_time": 1767653999999,
          "quote_volume": 8153.8839,
          "trades": 264,
          "taker_buy_base": 63957.0,
          "taker_buy_quote": 2618.9758
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 207001.0,
          "close_time": 1767657599999,
          "quote_volume": 8447.6295,
          "trades": 230,
          "taker_buy_base": 63429.0,
          "taker_buy_quote": 2590.3652
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 290028.0,
          "close_time": 1767661199999,
          "quote_volume": 11768.8155,
          "trades": 300,
          "taker_buy_base": 158309.0,
          "taker_buy_quote": 6413.7163
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0407,
          "high": 0.0411,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 419715.0,
          "close_time": 1767664799999,
          "quote_volume": 17101.0553,
          "trades": 167,
          "taker_buy_base": 222821.0,
          "taker_buy_quote": 9104.6939
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0407,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 492956.0,
          "close_time": 1767668399999,
          "quote_volume": 20075.2924,
          "trades": 211,
          "taker_buy_base": 314624.0,
          "taker_buy_quote": 12824.3533
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0408,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.041,
          "volume": 136517.0,
          "close_time": 1767671999999,
          "quote_volume": 5606.9267,
          "trades": 96,
          "taker_buy_base": 81504.0,
          "taker_buy_quote": 3349.6601
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.041,
          "volume": 414165.0,
          "close_time": 1767675599999,
          "quote_volume": 17018.2944,
          "trades": 212,
          "taker_buy_base": 116027.0,
          "taker_buy_quote": 4772.9242
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 504292.0,
          "close_time": 1767679199999,
          "quote_volume": 20623.1027,
          "trades": 307,
          "taker_buy_base": 165587.0,
          "taker_buy_quote": 6779.5632
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0406,
          "close": 0.041,
          "volume": 572531.0,
          "close_time": 1767682799999,
          "quote_volume": 23415.6484,
          "trades": 374,
          "taker_buy_base": 284024.0,
          "taker_buy_quote": 11617.6947
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 487050.0,
          "close_time": 1767686399999,
          "quote_volume": 19748.7462,
          "trades": 308,
          "taker_buy_base": 185259.0,
          "taker_buy_quote": 7514.4651
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 194816.0,
          "close_time": 1767689999999,
          "quote_volume": 7887.8267,
          "trades": 87,
          "taker_buy_base": 70143.0,
          "taker_buy_quote": 2840.9357
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 372611.0,
          "close_time": 1767693599999,
          "quote_volume": 15143.4126,
          "trades": 135,
          "taker_buy_base": 229377.0,
          "taker_buy_quote": 9323.2482
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 153291.0,
          "close_time": 1767697199999,
          "quote_volume": 6239.4023,
          "trades": 90,
          "taker_buy_base": 72827.0,
          "taker_buy_quote": 2964.1073
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 225440.0,
          "close_time": 1767700799999,
          "quote_volume": 9230.5977,
          "trades": 149,
          "taker_buy_base": 109226.0,
          "taker_buy_quote": 4473.0941
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.041,
          "high": 0.0415,
          "low": 0.041,
          "close": 0.0414,
          "volume": 600795.0,
          "close_time": 1767704399999,
          "quote_volume": 24787.1332,
          "trades": 270,
          "taker_buy_base": 405777.0,
          "taker_buy_quote": 16736.9119
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0414,
          "high": 0.0419,
          "low": 0.0414,
          "close": 0.0419,
          "volume": 1004760.0,
          "close_time": 1767707999999,
          "quote_volume": 41709.0135,
          "trades": 433,
          "taker_buy_base": 636439.0,
          "taker_buy_quote": 26434.7017
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 1685091.0,
          "close_time": 1767711599999,
          "quote_volume": 70497.9553,
          "trades": 659,
          "taker_buy_base": 954469.0,
          "taker_buy_quote": 39967.3577
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 1205871.0,
          "close_time": 1767715199999,
          "quote_volume": 50022.6858,
          "trades": 464,
          "taker_buy_base": 516535.0,
          "taker_buy_quote": 21440.6053
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0415,
          "high": 0.0436,
          "low": 0.0412,
          "close": 0.0419,
          "volume": 9223127.0,
          "close_time": 1767718799999,
          "quote_volume": 391849.8933,
          "trades": 3251,
          "taker_buy_base": 4894212.0,
          "taker_buy_quote": 208533.5001
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 3556517.0,
          "close_time": 1767722399999,
          "quote_volume": 147045.7954,
          "trades": 1010,
          "taker_buy_base": 1543902.0,
          "taker_buy_quote": 63840.4351
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0408,
          "high": 0.0412,
          "low": 0.0404,
          "close": 0.041,
          "volume": 1119862.0,
          "close_time": 1767725999999,
          "quote_volume": 45809.8531,
          "trades": 386,
          "taker_buy_base": 414995.0,
          "taker_buy_quote": 16971.9695
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 638229.0,
          "close_time": 1767729599999,
          "quote_volume": 26146.2064,
          "trades": 221,
          "taker_buy_base": 277589.0,
          "taker_buy_quote": 11381.4393
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0409,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 357398.0,
          "close_time": 1767733199999,
          "quote_volume": 14726.8579,
          "trades": 129,
          "taker_buy_base": 189661.0,
          "taker_buy_quote": 7816.3197
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0413,
          "high": 0.042,
          "low": 0.0412,
          "close": 0.0417,
          "volume": 522939.0,
          "close_time": 1767736799999,
          "quote_volume": 21819.0712,
          "trades": 201,
          "taker_buy_base": 311404.0,
          "taker_buy_quote": 12986.4496
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 383426.0,
          "close_time": 1767740399999,
          "quote_volume": 15947.9284,
          "trades": 101,
          "taker_buy_base": 205834.0,
          "taker_buy_quote": 8563.4235
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 182878.0,
          "close_time": 1767743999999,
          "quote_volume": 7641.277,
          "trades": 74,
          "taker_buy_base": 96531.0,
          "taker_buy_quote": 4036.2839
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0409,
          "close": 0.041,
          "volume": 463047.0,
          "close_time": 1767747599999,
          "quote_volume": 19039.7555,
          "trades": 180,
          "taker_buy_base": 88122.0,
          "taker_buy_quote": 3639.2118
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 819025.0,
          "close_time": 1767751199999,
          "quote_volume": 33537.0066,
          "trades": 270,
          "taker_buy_base": 352818.0,
          "taker_buy_quote": 14459.4177
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0408,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0411,
          "volume": 475173.0,
          "close_time": 1767754799999,
          "quote_volume": 19459.9236,
          "trades": 195,
          "taker_buy_base": 239512.0,
          "taker_buy_quote": 9820.9769
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 649265.0,
          "close_time": 1767758399999,
          "quote_volume": 26740.9061,
          "trades": 220,
          "taker_buy_base": 413931.0,
          "taker_buy_quote": 17061.7034
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 553097.0,
          "close_time": 1767761999999,
          "quote_volume": 22683.5124,
          "trades": 284,
          "taker_buy_base": 181147.0,
          "taker_buy_quote": 7444.3983
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 384906.0,
          "close_time": 1767765599999,
          "quote_volume": 15765.5774,
          "trades": 192,
          "taker_buy_base": 190971.0,
          "taker_buy_quote": 7828.4606
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 850548.0,
          "close_time": 1767769199999,
          "quote_volume": 34527.9098,
          "trades": 468,
          "taker_buy_base": 459383.0,
          "taker_buy_quote": 18649.9595
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0405,
          "high": 0.0413,
          "low": 0.0405,
          "close": 0.0412,
          "volume": 344621.0,
          "close_time": 1767772799999,
          "quote_volume": 14122.6325,
          "trades": 144,
          "taker_buy_base": 166988.0,
          "taker_buy_quote": 6840.4988
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0413,
          "volume": 364602.0,
          "close_time": 1767776399999,
          "quote_volume": 15040.9173,
          "trades": 181,
          "taker_buy_base": 169778.0,
          "taker_buy_quote": 7010.0702
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 652959.0,
          "close_time": 1767779999999,
          "quote_volume": 26481.5636,
          "trades": 189,
          "taker_buy_base": 216334.0,
          "taker_buy_quote": 8767.7753
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0404,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 859549.0,
          "close_time": 1767783599999,
          "quote_volume": 34925.4177,
          "trades": 545,
          "taker_buy_base": 254444.0,
          "taker_buy_quote": 10352.2323
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0408,
          "close": 0.041,
          "volume": 678344.0,
          "close_time": 1767787199999,
          "quote_volume": 27897.7076,
          "trades": 358,
          "taker_buy_base": 410459.0,
          "taker_buy_quote": 16892.0057
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 550261.0,
          "close_time": 1767790799999,
          "quote_volume": 22436.7617,
          "trades": 406,
          "taker_buy_base": 266830.0,
          "taker_buy_quote": 10884.9836
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0406,
          "high": 0.041,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 632246.0,
          "close_time": 1767794399999,
          "quote_volume": 25729.5854,
          "trades": 366,
          "taker_buy_base": 280065.0,
          "taker_buy_quote": 11400.8846
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0399,
          "close": 0.0404,
          "volume": 1879038.0,
          "close_time": 1767797999999,
          "quote_volume": 75371.0815,
          "trades": 604,
          "taker_buy_base": 694936.0,
          "taker_buy_quote": 27901.7172
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 1093486.0,
          "close_time": 1767801599999,
          "quote_volume": 43651.5177,
          "trades": 869,
          "taker_buy_base": 450247.0,
          "taker_buy_quote": 17967.6959
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0399,
          "high": 0.0402,
          "low": 0.0398,
          "close": 0.04,
          "volume": 1410738.0,
          "close_time": 1767805199999,
          "quote_volume": 56416.2199,
          "trades": 363,
          "taker_buy_base": 420641.0,
          "taker_buy_quote": 16836.8206
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 349866.0,
          "close_time": 1767808799999,
          "quote_volume": 14051.4018,
          "trades": 267,
          "taker_buy_base": 195727.0,
          "taker_buy_quote": 7857.782
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0401,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0404,
          "volume": 626142.0,
          "close_time": 1767812399999,
          "quote_volume": 25325.0899,
          "trades": 493,
          "taker_buy_base": 306247.0,
          "taker_buy_quote": 12372.2407
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.04,
          "close": 0.0406,
          "volume": 507487.0,
          "close_time": 1767815999999,
          "quote_volume": 20442.3142,
          "trades": 282,
          "taker_buy_base": 168276.0,
          "taker_buy_quote": 6787.558
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 268891.0,
          "close_time": 1767819599999,
          "quote_volume": 10830.7972,
          "trades": 157,
          "taker_buy_base": 111210.0,
          "taker_buy_quote": 4485.0766
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 340345.0,
          "close_time": 1767823199999,
          "quote_volume": 13695.8893,
          "trades": 106,
          "taker_buy_base": 109855.0,
          "taker_buy_quote": 4424.4757
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0401,
          "volume": 181086.0,
          "close_time": 1767826799999,
          "quote_volume": 7280.453,
          "trades": 56,
          "taker_buy_base": 40699.0,
          "taker_buy_quote": 1639.5157
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.04,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0404,
          "volume": 233926.0,
          "close_time": 1767830399999,
          "quote_volume": 9449.515,
          "trades": 199,
          "taker_buy_base": 95474.0,
          "taker_buy_quote": 3857.2124
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 251334.0,
          "close_time": 1767833999999,
          "quote_volume": 10174.0093,
          "trades": 196,
          "taker_buy_base": 84213.0,
          "taker_buy_quote": 3410.6056
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0407,
          "volume": 394317.0,
          "close_time": 1767837599999,
          "quote_volume": 15970.0634,
          "trades": 262,
          "taker_buy_base": 71689.0,
          "taker_buy_quote": 2907.2585
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 386052.0,
          "close_time": 1767841199999,
          "quote_volume": 15660.0664,
          "trades": 252,
          "taker_buy_base": 159122.0,
          "taker_buy_quote": 6454.7946
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 1043736.0,
          "close_time": 1767844799999,
          "quote_volume": 41578.534,
          "trades": 600,
          "taker_buy_base": 271232.0,
          "taker_buy_quote": 10844.5033
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 250383.0,
          "close_time": 1767848399999,
          "quote_volume": 9965.8164,
          "trades": 339,
          "taker_buy_base": 109819.0,
          "taker_buy_quote": 4375.6889
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0398,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 788270.0,
          "close_time": 1767851999999,
          "quote_volume": 31439.9559,
          "trades": 595,
          "taker_buy_base": 218527.0,
          "taker_buy_quote": 8725.5126
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0389,
          "close": 0.0389,
          "volume": 2359759.0,
          "close_time": 1767855599999,
          "quote_volume": 92864.1156,
          "trades": 808,
          "taker_buy_base": 612341.0,
          "taker_buy_quote": 24097.2469
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 1818879.0,
          "close_time": 1767859199999,
          "quote_volume": 70404.0331,
          "trades": 967,
          "taker_buy_base": 657899.0,
          "taker_buy_quote": 25494.803
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 801680.0,
          "close_time": 1767862799999,
          "quote_volume": 31080.4088,
          "trades": 486,
          "taker_buy_base": 443250.0,
          "taker_buy_quote": 17205.7864
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 538176.0,
          "close_time": 1767866399999,
          "quote_volume": 20679.5513,
          "trades": 417,
          "taker_buy_base": 231563.0,
          "taker_buy_quote": 8894.561
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0382,
          "high": 0.0386,
          "low": 0.0376,
          "close": 0.0386,
          "volume": 1249600.0,
          "close_time": 1767869999999,
          "quote_volume": 47610.9152,
          "trades": 760,
          "taker_buy_base": 709740.0,
          "taker_buy_quote": 27130.9363
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0383,
          "volume": 931917.0,
          "close_time": 1767873599999,
          "quote_volume": 35526.5338,
          "trades": 794,
          "taker_buy_base": 255485.0,
          "taker_buy_quote": 9728.7451
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 362579.0,
          "close_time": 1767877199999,
          "quote_volume": 13797.7991,
          "trades": 431,
          "taker_buy_base": 130231.0,
          "taker_buy_quote": 4954.7474
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0379,
          "high": 0.0381,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 277484.0,
          "close_time": 1767880799999,
          "quote_volume": 10509.2277,
          "trades": 169,
          "taker_buy_base": 131658.0,
          "taker_buy_quote": 4991.5106
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 750354.0,
          "close_time": 1767884399999,
          "quote_volume": 28274.8289,
          "trades": 612,
          "taker_buy_base": 318783.0,
          "taker_buy_quote": 12011.3983
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0377,
          "high": 0.0385,
          "low": 0.0376,
          "close": 0.0385,
          "volume": 728616.0,
          "close_time": 1767887999999,
          "quote_volume": 27745.8542,
          "trades": 826,
          "taker_buy_base": 344811.0,
          "taker_buy_quote": 13161.9021
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 576376.0,
          "close_time": 1767891599999,
          "quote_volume": 22192.2411,
          "trades": 219,
          "taker_buy_base": 296259.0,
          "taker_buy_quote": 11423.4874
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 226762.0,
          "close_time": 1767895199999,
          "quote_volume": 8791.6329,
          "trades": 125,
          "taker_buy_base": 122989.0,
          "taker_buy_quote": 4769.6015
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 138743.0,
          "close_time": 1767898799999,
          "quote_volume": 5379.2139,
          "trades": 61,
          "taker_buy_base": 49748.0,
          "taker_buy_quote": 1930.3645
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 230444.0,
          "close_time": 1767902399999,
          "quote_volume": 8903.5308,
          "trades": 195,
          "taker_buy_base": 78329.0,
          "taker_buy_quote": 3029.1589
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 426240.0,
          "close_time": 1767905999999,
          "quote_volume": 16383.3256,
          "trades": 197,
          "taker_buy_base": 133200.0,
          "taker_buy_quote": 5130.2886
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0386,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0391,
          "volume": 302786.0,
          "close_time": 1767909599999,
          "quote_volume": 11813.5235,
          "trades": 248,
          "taker_buy_base": 172227.0,
          "taker_buy_quote": 6724.6574
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 76696.0,
          "close_time": 1767913199999,
          "quote_volume": 2992.2882,
          "trades": 45,
          "taker_buy_base": 36827.0,
          "taker_buy_quote": 1435.6236
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.0389,
          "volume": 142888.0,
          "close_time": 1767916799999,
          "quote_volume": 5561.5726,
          "trades": 47,
          "taker_buy_base": 79616.0,
          "taker_buy_quote": 3100.0583
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.039,
          "close": 0.039,
          "volume": 57736.0,
          "close_time": 1767920399999,
          "quote_volume": 2257.3624,
          "trades": 22,
          "taker_buy_base": 14057.0,
          "taker_buy_quote": 549.6699
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 356208.0,
          "close_time": 1767923999999,
          "quote_volume": 13772.2314,
          "trades": 189,
          "taker_buy_base": 210217.0,
          "taker_buy_quote": 8118.7408
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0388,
          "volume": 158066.0,
          "close_time": 1767927599999,
          "quote_volume": 6117.5425,
          "trades": 114,
          "taker_buy_base": 95439.0,
          "taker_buy_quote": 3693.2883
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0392,
          "volume": 155822.0,
          "close_time": 1767931199999,
          "quote_volume": 6075.6705,
          "trades": 87,
          "taker_buy_base": 73128.0,
          "taker_buy_quote": 2852.4732
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.039,
          "close": 0.0391,
          "volume": 74240.0,
          "close_time": 1767934799999,
          "quote_volume": 2907.4886,
          "trades": 42,
          "taker_buy_base": 20281.0,
          "taker_buy_quote": 794.7006
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.039,
          "close": 0.0392,
          "volume": 109727.0,
          "close_time": 1767938399999,
          "quote_volume": 4291.9258,
          "trades": 57,
          "taker_buy_base": 51242.0,
          "taker_buy_quote": 2004.7491
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0394,
          "volume": 245238.0,
          "close_time": 1767941999999,
          "quote_volume": 9637.7631,
          "trades": 190,
          "taker_buy_base": 147908.0,
          "taker_buy_quote": 5813.4934
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 202466.0,
          "close_time": 1767945599999,
          "quote_volume": 7944.6538,
          "trades": 165,
          "taker_buy_base": 41238.0,
          "taker_buy_quote": 1623.0115
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 404448.0,
          "close_time": 1767949199999,
          "quote_volume": 15654.2421,
          "trades": 212,
          "taker_buy_base": 204569.0,
          "taker_buy_quote": 7909.2824
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0385,
          "high": 0.039,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 933897.0,
          "close_time": 1767952799999,
          "quote_volume": 36203.1839,
          "trades": 278,
          "taker_buy_base": 275047.0,
          "taker_buy_quote": 10653.0834
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 124093.0,
          "close_time": 1767956399999,
          "quote_volume": 4799.9912,
          "trades": 133,
          "taker_buy_base": 69372.0,
          "taker_buy_quote": 2682.2501
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 129202.0,
          "close_time": 1767959999999,
          "quote_volume": 5003.8157,
          "trades": 69,
          "taker_buy_base": 47207.0,
          "taker_buy_quote": 1829.6185
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 458608.0,
          "close_time": 1767963599999,
          "quote_volume": 17670.9215,
          "trades": 119,
          "taker_buy_base": 255740.0,
          "taker_buy_quote": 9856.9698
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0386,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.039,
          "volume": 480850.0,
          "close_time": 1767967199999,
          "quote_volume": 18740.5728,
          "trades": 371,
          "taker_buy_base": 287356.0,
          "taker_buy_quote": 11204.029
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 465666.0,
          "close_time": 1767970799999,
          "quote_volume": 17934.3889,
          "trades": 544,
          "taker_buy_base": 157345.0,
          "taker_buy_quote": 6054.336
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0385,
          "high": 0.0395,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 745250.0,
          "close_time": 1767974399999,
          "quote_volume": 28940.5173,
          "trades": 942,
          "taker_buy_base": 275453.0,
          "taker_buy_quote": 10720.2382
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 248286.0,
          "close_time": 1767977999999,
          "quote_volume": 9717.5791,
          "trades": 186,
          "taker_buy_base": 112670.0,
          "taker_buy_quote": 4410.5643
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0391,
          "volume": 113214.0,
          "close_time": 1767981599999,
          "quote_volume": 4401.9056,
          "trades": 97,
          "taker_buy_base": 37928.0,
          "taker_buy_quote": 1476.2357
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 348372.0,
          "close_time": 1767985199999,
          "quote_volume": 13443.8904,
          "trades": 374,
          "taker_buy_base": 86898.0,
          "taker_buy_quote": 3351.9165
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 335064.0,
          "close_time": 1767988799999,
          "quote_volume": 12794.1292,
          "trades": 285,
          "taker_buy_base": 99138.0,
          "taker_buy_quote": 3785.9335
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.038,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0384,
          "volume": 854758.0,
          "close_time": 1767992399999,
          "quote_volume": 32830.3668,
          "trades": 405,
          "taker_buy_base": 634207.0,
          "taker_buy_quote": 24373.8656
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0385,
          "high": 0.0394,
          "low": 0.0384,
          "close": 0.039,
          "volume": 4627587.0,
          "close_time": 1767995999999,
          "quote_volume": 180571.9443,
          "trades": 1124,
          "taker_buy_base": 3177395.0,
          "taker_buy_quote": 123832.6285
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.039,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.0397,
          "volume": 255763.0,
          "close_time": 1767999599999,
          "quote_volume": 10021.4711,
          "trades": 131,
          "taker_buy_base": 144508.0,
          "taker_buy_quote": 5678.2624
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0389,
          "close": 0.039,
          "volume": 5281768.0,
          "close_time": 1768003199999,
          "quote_volume": 207274.5473,
          "trades": 1616,
          "taker_buy_base": 1949317.0,
          "taker_buy_quote": 76487.4038
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 1270755.0,
          "close_time": 1768006799999,
          "quote_volume": 49806.6973,
          "trades": 478,
          "taker_buy_base": 686819.0,
          "taker_buy_quote": 26914.0717
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0393,
          "high": 0.0396,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 247609.0,
          "close_time": 1768010399999,
          "quote_volume": 9756.4296,
          "trades": 128,
          "taker_buy_base": 166274.0,
          "taker_buy_quote": 6552.7352
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.039,
          "close": 0.0391,
          "volume": 218031.0,
          "close_time": 1768013999999,
          "quote_volume": 8578.3888,
          "trades": 128,
          "taker_buy_base": 74894.0,
          "taker_buy_quote": 2950.8009
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.039,
          "volume": 372823.0,
          "close_time": 1768017599999,
          "quote_volume": 14490.5135,
          "trades": 261,
          "taker_buy_base": 231552.0,
          "taker_buy_quote": 8999.3558
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 369149.0,
          "close_time": 1768021199999,
          "quote_volume": 14345.6309,
          "trades": 400,
          "taker_buy_base": 234842.0,
          "taker_buy_quote": 9124.2438
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 183543.0,
          "close_time": 1768024799999,
          "quote_volume": 7131.5867,
          "trades": 147,
          "taker_buy_base": 114294.0,
          "taker_buy_quote": 4443.6204
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0388,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.039,
          "volume": 378572.0,
          "close_time": 1768028399999,
          "quote_volume": 14668.9765,
          "trades": 235,
          "taker_buy_base": 181444.0,
          "taker_buy_quote": 7046.7198
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0389,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 575188.0,
          "close_time": 1768031999999,
          "quote_volume": 22529.3712,
          "trades": 316,
          "taker_buy_base": 117476.0,
          "taker_buy_quote": 4598.8309
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 869522.0,
          "close_time": 1768035599999,
          "quote_volume": 34116.3488,
          "trades": 491,
          "taker_buy_base": 379337.0,
          "taker_buy_quote": 14891.3369
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.039,
          "close": 0.039,
          "volume": 414889.0,
          "close_time": 1768039199999,
          "quote_volume": 16259.4034,
          "trades": 310,
          "taker_buy_base": 128120.0,
          "taker_buy_quote": 5024.774
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.039,
          "close": 0.0392,
          "volume": 149017.0,
          "close_time": 1768042799999,
          "quote_volume": 5828.2528,
          "trades": 61,
          "taker_buy_base": 109331.0,
          "taker_buy_quote": 4276.9642
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 234889.0,
          "close_time": 1768046399999,
          "quote_volume": 9231.0896,
          "trades": 115,
          "taker_buy_base": 88757.0,
          "taker_buy_quote": 3488.6022
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 391786.0,
          "close_time": 1768049999999,
          "quote_volume": 15368.2238,
          "trades": 199,
          "taker_buy_base": 189299.0,
          "taker_buy_quote": 7431.5022
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 433620.0,
          "close_time": 1768053599999,
          "quote_volume": 17074.3686,
          "trades": 285,
          "taker_buy_base": 274522.0,
          "taker_buy_quote": 10813.7928
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 95545.0,
          "close_time": 1768057199999,
          "quote_volume": 3753.0076,
          "trades": 66,
          "taker_buy_base": 65562.0,
          "taker_buy_quote": 2576.5356
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.039,
          "close": 0.0392,
          "volume": 349883.0,
          "close_time": 1768060799999,
          "quote_volume": 13704.7204,
          "trades": 154,
          "taker_buy_base": 164987.0,
          "taker_buy_quote": 6462.8385
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0395,
          "volume": 151516.0,
          "close_time": 1768064399999,
          "quote_volume": 5930.1959,
          "trades": 200,
          "taker_buy_base": 89590.0,
          "taker_buy_quote": 3513.1387
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.039,
          "close": 0.0391,
          "volume": 696285.0,
          "close_time": 1768067999999,
          "quote_volume": 27394.7453,
          "trades": 417,
          "taker_buy_base": 133985.0,
          "taker_buy_quote": 5286.3638
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.039,
          "close": 0.0394,
          "volume": 155172.0,
          "close_time": 1768071599999,
          "quote_volume": 6081.6732,
          "trades": 161,
          "taker_buy_base": 131727.0,
          "taker_buy_quote": 5164.9737
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0394,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0398,
          "volume": 1009218.0,
          "close_time": 1768075199999,
          "quote_volume": 40054.2821,
          "trades": 610,
          "taker_buy_base": 737273.0,
          "taker_buy_quote": 29261.5248
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 225949.0,
          "close_time": 1768078799999,
          "quote_volume": 8994.8644,
          "trades": 142,
          "taker_buy_base": 113885.0,
          "taker_buy_quote": 4536.351
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 63569.0,
          "close_time": 1768082399999,
          "quote_volume": 2513.5299,
          "trades": 28,
          "taker_buy_base": 9149.0,
          "taker_buy_quote": 362.9095
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 318965.0,
          "close_time": 1768085999999,
          "quote_volume": 12494.4362,
          "trades": 178,
          "taker_buy_base": 74166.0,
          "taker_buy_quote": 2919.6441
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 368753.0,
          "close_time": 1768089599999,
          "quote_volume": 14336.8968,
          "trades": 236,
          "taker_buy_base": 273687.0,
          "taker_buy_quote": 10646.8786
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 309778.0,
          "close_time": 1768093199999,
          "quote_volume": 12034.4441,
          "trades": 252,
          "taker_buy_base": 142532.0,
          "taker_buy_quote": 5534.5822
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0389,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 226581.0,
          "close_time": 1768096799999,
          "quote_volume": 8834.093,
          "trades": 150,
          "taker_buy_base": 141856.0,
          "taker_buy_quote": 5527.57
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.039,
          "volume": 131571.0,
          "close_time": 1768100399999,
          "quote_volume": 5131.2293,
          "trades": 92,
          "taker_buy_base": 68586.0,
          "taker_buy_quote": 2676.3978
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.039,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0395,
          "volume": 619890.0,
          "close_time": 1768103999999,
          "quote_volume": 24410.0148,
          "trades": 713,
          "taker_buy_base": 536518.0,
          "taker_buy_quote": 21116.2805
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0394,
          "close": 0.0395,
          "volume": 123999.0,
          "close_time": 1768107599999,
          "quote_volume": 4892.6397,
          "trades": 45,
          "taker_buy_base": 19583.0,
          "taker_buy_quote": 772.6334
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0395,
          "high": 0.0398,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 83102.0,
          "close_time": 1768111199999,
          "quote_volume": 3293.9699,
          "trades": 33,
          "taker_buy_base": 70980.0,
          "taker_buy_quote": 2812.7265
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0396,
          "volume": 140985.0,
          "close_time": 1768114799999,
          "quote_volume": 5564.4219,
          "trades": 119,
          "taker_buy_base": 80314.0,
          "taker_buy_quote": 3169.2245
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 108553.0,
          "close_time": 1768118399999,
          "quote_volume": 4289.2512,
          "trades": 133,
          "taker_buy_base": 60287.0,
          "taker_buy_quote": 2382.712
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 125222.0,
          "close_time": 1768121999999,
          "quote_volume": 4950.5948,
          "trades": 142,
          "taker_buy_base": 101814.0,
          "taker_buy_quote": 4025.7724
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 629996.0,
          "close_time": 1768125599999,
          "quote_volume": 25034.2139,
          "trades": 480,
          "taker_buy_base": 395066.0,
          "taker_buy_quote": 15698.0342
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 353983.0,
          "close_time": 1768129199999,
          "quote_volume": 14109.4773,
          "trades": 284,
          "taker_buy_base": 186696.0,
          "taker_buy_quote": 7447.0176
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 46803.0,
          "close_time": 1768132799999,
          "quote_volume": 1853.7402,
          "trades": 69,
          "taker_buy_base": 27066.0,
          "taker_buy_quote": 1072.155
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 226242.0,
          "close_time": 1768136399999,
          "quote_volume": 8982.5134,
          "trades": 148,
          "taker_buy_base": 104434.0,
          "taker_buy_quote": 4146.9245
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 417415.0,
          "close_time": 1768139999999,
          "quote_volume": 16543.2457,
          "trades": 222,
          "taker_buy_base": 309232.0,
          "taker_buy_quote": 12262.5727
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 150670.0,
          "close_time": 1768143599999,
          "quote_volume": 5966.4434,
          "trades": 91,
          "taker_buy_base": 129926.0,
          "taker_buy_quote": 5146.3904
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0392,
          "volume": 362424.0,
          "close_time": 1768147199999,
          "quote_volume": 14249.7124,
          "trades": 113,
          "taker_buy_base": 96135.0,
          "taker_buy_quote": 3776.0377
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 852489.0,
          "close_time": 1768150799999,
          "quote_volume": 33623.3442,
          "trades": 698,
          "taker_buy_base": 586643.0,
          "taker_buy_quote": 23112.9398
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 312878.0,
          "close_time": 1768154399999,
          "quote_volume": 12307.3138,
          "trades": 181,
          "taker_buy_base": 216249.0,
          "taker_buy_quote": 8505.3299
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 47805.0,
          "close_time": 1768157999999,
          "quote_volume": 1882.2981,
          "trades": 21,
          "taker_buy_base": 22187.0,
          "taker_buy_quote": 873.3195
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0392,
          "close": 0.0392,
          "volume": 76135.0,
          "close_time": 1768161599999,
          "quote_volume": 2997.4641,
          "trades": 33,
          "taker_buy_base": 39086.0,
          "taker_buy_quote": 1539.2705
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 705364.0,
          "close_time": 1768165199999,
          "quote_volume": 27389.0454,
          "trades": 245,
          "taker_buy_base": 484603.0,
          "taker_buy_quote": 18811.4202
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 835087.0,
          "close_time": 1768168799999,
          "quote_volume": 32105.2406,
          "trades": 337,
          "taker_buy_base": 216904.0,
          "taker_buy_quote": 8355.2723
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 159953.0,
          "close_time": 1768172399999,
          "quote_volume": 6129.3995,
          "trades": 119,
          "taker_buy_base": 90788.0,
          "taker_buy_quote": 3483.4923
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 606273.0,
          "close_time": 1768175999999,
          "quote_volume": 23126.4234,
          "trades": 323,
          "taker_buy_base": 232610.0,
          "taker_buy_quote": 8898.4467
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 438698.0,
          "close_time": 1768179599999,
          "quote_volume": 16753.314,
          "trades": 305,
          "taker_buy_base": 224802.0,
          "taker_buy_quote": 8584.5958
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 368326.0,
          "close_time": 1768183199999,
          "quote_volume": 14176.5931,
          "trades": 206,
          "taker_buy_base": 250192.0,
          "taker_buy_quote": 9634.3375
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0392,
          "volume": 292959.0,
          "close_time": 1768186799999,
          "quote_volume": 11406.4007,
          "trades": 171,
          "taker_buy_base": 179506.0,
          "taker_buy_quote": 6987.8257
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 89935.0,
          "close_time": 1768190399999,
          "quote_volume": 3519.1061,
          "trades": 136,
          "taker_buy_base": 28355.0,
          "taker_buy_quote": 1111.4408
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.039,
          "volume": 86421.0,
          "close_time": 1768193999999,
          "quote_volume": 3363.4364,
          "trades": 121,
          "taker_buy_base": 23622.0,
          "taker_buy_quote": 918.4877
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 191766.0,
          "close_time": 1768197599999,
          "quote_volume": 7470.189,
          "trades": 261,
          "taker_buy_base": 46357.0,
          "taker_buy_quote": 1808.2461
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0388,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 136889.0,
          "close_time": 1768201199999,
          "quote_volume": 5305.7158,
          "trades": 220,
          "taker_buy_base": 70439.0,
          "taker_buy_quote": 2730.9197
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 146791.0,
          "close_time": 1768204799999,
          "quote_volume": 5670.2781,
          "trades": 211,
          "taker_buy_base": 81757.0,
          "taker_buy_quote": 3161.6105
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0381,
          "volume": 473196.0,
          "close_time": 1768208399999,
          "quote_volume": 18000.9421,
          "trades": 343,
          "taker_buy_base": 213742.0,
          "taker_buy_quote": 8138.5498
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.038,
          "volume": 280130.0,
          "close_time": 1768211999999,
          "quote_volume": 10663.9734,
          "trades": 267,
          "taker_buy_base": 115932.0,
          "taker_buy_quote": 4417.5368
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 189674.0,
          "close_time": 1768215599999,
          "quote_volume": 7207.9603,
          "trades": 160,
          "taker_buy_base": 57929.0,
          "taker_buy_quote": 2205.051
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 373219.0,
          "close_time": 1768219199999,
          "quote_volume": 14264.4128,
          "trades": 268,
          "taker_buy_base": 218628.0,
          "taker_buy_quote": 8359.631
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0381,
          "volume": 227942.0,
          "close_time": 1768222799999,
          "quote_volume": 8707.6995,
          "trades": 252,
          "taker_buy_base": 61318.0,
          "taker_buy_quote": 2347.4399
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 409889.0,
          "close_time": 1768226399999,
          "quote_volume": 15487.0843,
          "trades": 320,
          "taker_buy_base": 120960.0,
          "taker_buy_quote": 4571.1907
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0376,
          "high": 0.0383,
          "low": 0.0376,
          "close": 0.0383,
          "volume": 736624.0,
          "close_time": 1768229999999,
          "quote_volume": 27973.6732,
          "trades": 669,
          "taker_buy_base": 366255.0,
          "taker_buy_quote": 13922.9116
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.0383,
          "high": 0.0388,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 615250.0,
          "close_time": 1768233599999,
          "quote_volume": 23737.0019,
          "trades": 439,
          "taker_buy_base": 397015.0,
          "taker_buy_quote": 15333.0624
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 276597.0,
          "close_time": 1768237199999,
          "quote_volume": 10740.7238,
          "trades": 305,
          "taker_buy_base": 105928.0,
          "taker_buy_quote": 4108.9524
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 442873.0,
          "close_time": 1768240799999,
          "quote_volume": 17032.3836,
          "trades": 528,
          "taker_buy_base": 199629.0,
          "taker_buy_quote": 7669.762
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 167987.0,
          "close_time": 1768244399999,
          "quote_volume": 6443.0687,
          "trades": 150,
          "taker_buy_base": 57108.0,
          "taker_buy_quote": 2191.2581
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 208657.0,
          "close_time": 1768247999999,
          "quote_volume": 8003.8837,
          "trades": 258,
          "taker_buy_base": 79736.0,
          "taker_buy_quote": 3058.7029
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 809479.0,
          "close_time": 1768251599999,
          "quote_volume": 30875.1334,
          "trades": 369,
          "taker_buy_base": 162665.0,
          "taker_buy_quote": 6207.5213
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 337936.0,
          "close_time": 1768255199999,
          "quote_volume": 12805.5519,
          "trades": 296,
          "taker_buy_base": 182161.0,
          "taker_buy_quote": 6914.398
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0377,
          "high": 0.0381,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 191952.0,
          "close_time": 1768258799999,
          "quote_volume": 7274.2866,
          "trades": 92,
          "taker_buy_base": 84935.0,
          "taker_buy_quote": 3219.5373
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 186571.0,
          "close_time": 1768262399999,
          "quote_volume": 7070.5432,
          "trades": 73,
          "taker_buy_base": 140502.0,
          "taker_buy_quote": 5333.8966
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0379,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 295927.0,
          "close_time": 1768265999999,
          "quote_volume": 11260.2523,
          "trades": 179,
          "taker_buy_base": 141914.0,
          "taker_buy_quote": 5403.0155
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 162735.0,
          "close_time": 1768269599999,
          "quote_volume": 6190.0188,
          "trades": 97,
          "taker_buy_base": 37945.0,
          "taker_buy_quote": 1443.455
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0379,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.038,
          "volume": 66430.0,
          "close_time": 1768273199999,
          "quote_volume": 2534.013,
          "trades": 54,
          "taker_buy_base": 20740.0,
          "taker_buy_quote": 791.053
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0379,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 134314.0,
          "close_time": 1768276799999,
          "quote_volume": 5109.545,
          "trades": 75,
          "taker_buy_base": 81395.0,
          "taker_buy_quote": 3095.8067
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0383,
          "volume": 171648.0,
          "close_time": 1768280399999,
          "quote_volume": 6554.5394,
          "trades": 159,
          "taker_buy_base": 89388.0,
          "taker_buy_quote": 3413.1685
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 109775.0,
          "close_time": 1768283999999,
          "quote_volume": 4219.8555,
          "trades": 59,
          "taker_buy_base": 52880.0,
          "taker_buy_quote": 2031.9621
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 137928.0,
          "close_time": 1768287599999,
          "quote_volume": 5303.5269,
          "trades": 110,
          "taker_buy_base": 60562.0,
          "taker_buy_quote": 2330.5686
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 279938.0,
          "close_time": 1768291199999,
          "quote_volume": 10763.5512,
          "trades": 217,
          "taker_buy_base": 65102.0,
          "taker_buy_quote": 2505.5025
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 272179.0,
          "close_time": 1768294799999,
          "quote_volume": 10473.491,
          "trades": 76,
          "taker_buy_base": 169798.0,
          "taker_buy_quote": 6542.3589
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 202344.0,
          "close_time": 1768298399999,
          "quote_volume": 7826.061,
          "trades": 207,
          "taker_buy_base": 102391.0,
          "taker_buy_quote": 3963.4359
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 398648.0,
          "close_time": 1768301999999,
          "quote_volume": 15407.9008,
          "trades": 240,
          "taker_buy_base": 249108.0,
          "taker_buy_quote": 9630.1988
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0387,
          "high": 0.0393,
          "low": 0.0386,
          "close": 0.0392,
          "volume": 1014423.0,
          "close_time": 1768305599999,
          "quote_volume": 39685.2387,
          "trades": 594,
          "taker_buy_base": 794021.0,
          "taker_buy_quote": 31073.304
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.039,
          "volume": 370921.0,
          "close_time": 1768309199999,
          "quote_volume": 14465.2895,
          "trades": 303,
          "taker_buy_base": 175148.0,
          "taker_buy_quote": 6833.3792
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0389,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 867684.0,
          "close_time": 1768312799999,
          "quote_volume": 33864.4512,
          "trades": 639,
          "taker_buy_base": 396083.0,
          "taker_buy_quote": 15462.7078
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.039,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0393,
          "volume": 574968.0,
          "close_time": 1768316399999,
          "quote_volume": 22585.6056,
          "trades": 777,
          "taker_buy_base": 183432.0,
          "taker_buy_quote": 7208.6266
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0394,
          "volume": 623234.0,
          "close_time": 1768319999999,
          "quote_volume": 24412.3683,
          "trades": 727,
          "taker_buy_base": 326670.0,
          "taker_buy_quote": 12796.1108
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0392,
          "close": 0.0397,
          "volume": 412828.0,
          "close_time": 1768323599999,
          "quote_volume": 16277.7125,
          "trades": 450,
          "taker_buy_base": 129911.0,
          "taker_buy_quote": 5132.4581
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 658084.0,
          "close_time": 1768327199999,
          "quote_volume": 26098.2814,
          "trades": 556,
          "taker_buy_base": 415890.0,
          "taker_buy_quote": 16490.9874
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0396,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 456906.0,
          "close_time": 1768330799999,
          "quote_volume": 18134.8804,
          "trades": 379,
          "taker_buy_base": 290270.0,
          "taker_buy_quote": 11514.316
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 639125.0,
          "close_time": 1768334399999,
          "quote_volume": 25304.373,
          "trades": 634,
          "taker_buy_base": 305695.0,
          "taker_buy_quote": 12100.1562
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 307576.0,
          "close_time": 1768337999999,
          "quote_volume": 12214.5928,
          "trades": 443,
          "taker_buy_base": 119300.0,
          "taker_buy_quote": 4742.5882
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0397,
          "high": 0.0399,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 53284.0,
          "close_time": 1768341599999,
          "quote_volume": 2120.0306,
          "trades": 34,
          "taker_buy_base": 31548.0,
          "taker_buy_quote": 1255.5341
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0399,
          "high": 0.0408,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 1386834.0,
          "close_time": 1768345199999,
          "quote_volume": 56235.1867,
          "trades": 818,
          "taker_buy_base": 773253.0,
          "taker_buy_quote": 31348.7617
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0401,
          "close": 0.0404,
          "volume": 619214.0,
          "close_time": 1768348799999,
          "quote_volume": 24970.6976,
          "trades": 224,
          "taker_buy_base": 120293.0,
          "taker_buy_quote": 4872.2048
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 499956.0,
          "close_time": 1768352399999,
          "quote_volume": 20257.106,
          "trades": 210,
          "taker_buy_base": 273841.0,
          "taker_buy_quote": 11098.5287
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0406,
          "close": 0.0406,
          "volume": 324094.0,
          "close_time": 1768355999999,
          "quote_volume": 13228.921,
          "trades": 295,
          "taker_buy_base": 152208.0,
          "taker_buy_quote": 6219.4473
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0407,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 203924.0,
          "close_time": 1768359599999,
          "quote_volume": 8298.2042,
          "trades": 115,
          "taker_buy_base": 73206.0,
          "taker_buy_quote": 2980.3145
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 119589.0,
          "close_time": 1768363199999,
          "quote_volume": 4838.8703,
          "trades": 58,
          "taker_buy_base": 72215.0,
          "taker_buy_quote": 2922.3857
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 108456.0,
          "close_time": 1768366799999,
          "quote_volume": 4384.796,
          "trades": 40,
          "taker_buy_base": 28091.0,
          "taker_buy_quote": 1137.2673
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 412743.0,
          "close_time": 1768370399999,
          "quote_volume": 16560.3913,
          "trades": 90,
          "taker_buy_base": 262330.0,
          "taker_buy_quote": 10527.4075
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0403,
          "volume": 430928.0,
          "close_time": 1768373999999,
          "quote_volume": 17274.585,
          "trades": 200,
          "taker_buy_base": 221746.0,
          "taker_buy_quote": 8898.4912
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 134572.0,
          "close_time": 1768377599999,
          "quote_volume": 5409.2552,
          "trades": 90,
          "taker_buy_base": 95240.0,
          "taker_buy_quote": 3828.3449
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 181534.0,
          "close_time": 1768381199999,
          "quote_volume": 7310.8686,
          "trades": 81,
          "taker_buy_base": 93144.0,
          "taker_buy_quote": 3752.5198
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 141543.0,
          "close_time": 1768384799999,
          "quote_volume": 5723.3347,
          "trades": 69,
          "taker_buy_base": 67132.0,
          "taker_buy_quote": 2716.147
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 493399.0,
          "close_time": 1768388399999,
          "quote_volume": 20027.6574,
          "trades": 224,
          "taker_buy_base": 283351.0,
          "taker_buy_quote": 11508.9943
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 316070.0,
          "close_time": 1768391999999,
          "quote_volume": 12788.2579,
          "trades": 184,
          "taker_buy_base": 153126.0,
          "taker_buy_quote": 6200.3629
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 251912.0,
          "close_time": 1768395599999,
          "quote_volume": 10239.1559,
          "trades": 169,
          "taker_buy_base": 119177.0,
          "taker_buy_quote": 4844.6296
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0405,
          "high": 0.0415,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 3488657.0,
          "close_time": 1768399199999,
          "quote_volume": 141587.3901,
          "trades": 1231,
          "taker_buy_base": 1994019.0,
          "taker_buy_quote": 80832.0887
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0402,
          "high": 0.041,
          "low": 0.0402,
          "close": 0.0408,
          "volume": 1312258.0,
          "close_time": 1768402799999,
          "quote_volume": 53310.2683,
          "trades": 533,
          "taker_buy_base": 602759.0,
          "taker_buy_quote": 24492.0863
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0407,
          "close": 0.0412,
          "volume": 890469.0,
          "close_time": 1768406399999,
          "quote_volume": 36515.8608,
          "trades": 597,
          "taker_buy_base": 561285.0,
          "taker_buy_quote": 23052.2399
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0412,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 578804.0,
          "close_time": 1768409999999,
          "quote_volume": 23796.3614,
          "trades": 246,
          "taker_buy_base": 113054.0,
          "taker_buy_quote": 4656.9407
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0409,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 468579.0,
          "close_time": 1768413599999,
          "quote_volume": 19117.6493,
          "trades": 297,
          "taker_buy_base": 165468.0,
          "taker_buy_quote": 6750.8698
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0403,
          "volume": 465677.0,
          "close_time": 1768417199999,
          "quote_volume": 18787.5756,
          "trades": 249,
          "taker_buy_base": 188186.0,
          "taker_buy_quote": 7602.239
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0403,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 424826.0,
          "close_time": 1768420799999,
          "quote_volume": 17248.0688,
          "trades": 153,
          "taker_buy_base": 249150.0,
          "taker_buy_quote": 10097.1046
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 256695.0,
          "close_time": 1768424399999,
          "quote_volume": 10392.0423,
          "trades": 180,
          "taker_buy_base": 107392.0,
          "taker_buy_quote": 4343.9508
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 202785.0,
          "close_time": 1768427999999,
          "quote_volume": 8166.6711,
          "trades": 62,
          "taker_buy_base": 38981.0,
          "taker_buy_quote": 1568.9436
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 196314.0,
          "close_time": 1768431599999,
          "quote_volume": 7862.5297,
          "trades": 157,
          "taker_buy_base": 103051.0,
          "taker_buy_quote": 4126.8583
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0399,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 169877.0,
          "close_time": 1768435199999,
          "quote_volume": 6790.8443,
          "trades": 72,
          "taker_buy_base": 38808.0,
          "taker_buy_quote": 1553.7203
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0399,
          "close": 0.04,
          "volume": 118275.0,
          "close_time": 1768438799999,
          "quote_volume": 4737.6212,
          "trades": 54,
          "taker_buy_base": 37954.0,
          "taker_buy_quote": 1521.0494
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.0399,
          "close": 0.04,
          "volume": 287069.0,
          "close_time": 1768442399999,
          "quote_volume": 11500.3504,
          "trades": 164,
          "taker_buy_base": 142136.0,
          "taker_buy_quote": 5695.1845
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 345112.0,
          "close_time": 1768445999999,
          "quote_volume": 13738.8675,
          "trades": 71,
          "taker_buy_base": 159251.0,
          "taker_buy_quote": 6345.1747
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 533975.0,
          "close_time": 1768449599999,
          "quote_volume": 21009.4028,
          "trades": 307,
          "taker_buy_base": 223842.0,
          "taker_buy_quote": 8804.0312
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.039,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 367658.0,
          "close_time": 1768453199999,
          "quote_volume": 14443.4124,
          "trades": 238,
          "taker_buy_base": 208088.0,
          "taker_buy_quote": 8187.171
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0394,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 823631.0,
          "close_time": 1768456799999,
          "quote_volume": 32563.0368,
          "trades": 290,
          "taker_buy_base": 285667.0,
          "taker_buy_quote": 11294.4527
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 211310.0,
          "close_time": 1768460399999,
          "quote_volume": 8361.1533,
          "trades": 85,
          "taker_buy_base": 127978.0,
          "taker_buy_quote": 5066.8541
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0395,
          "high": 0.0402,
          "low": 0.0395,
          "close": 0.0401,
          "volume": 291392.0,
          "close_time": 1768463999999,
          "quote_volume": 11655.427,
          "trades": 136,
          "taker_buy_base": 100046.0,
          "taker_buy_quote": 3992.9468
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 480038.0,
          "close_time": 1768467599999,
          "quote_volume": 19186.6293,
          "trades": 200,
          "taker_buy_base": 169396.0,
          "taker_buy_quote": 6780.5734
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0398,
          "high": 0.0402,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 522599.0,
          "close_time": 1768471199999,
          "quote_volume": 20865.8819,
          "trades": 247,
          "taker_buy_base": 265594.0,
          "taker_buy_quote": 10604.8832
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0398,
          "volume": 527014.0,
          "close_time": 1768474799999,
          "quote_volume": 21028.7811,
          "trades": 305,
          "taker_buy_base": 97354.0,
          "taker_buy_quote": 3884.1337
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 272889.0,
          "close_time": 1768478399999,
          "quote_volume": 10842.3985,
          "trades": 235,
          "taker_buy_base": 164708.0,
          "taker_buy_quote": 6534.5771
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 255438.0,
          "close_time": 1768481999999,
          "quote_volume": 10134.3743,
          "trades": 191,
          "taker_buy_base": 94935.0,
          "taker_buy_quote": 3772.9116
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 119318.0,
          "close_time": 1768485599999,
          "quote_volume": 4756.6978,
          "trades": 43,
          "taker_buy_base": 51857.0,
          "taker_buy_quote": 2067.0503
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0397,
          "volume": 471037.0,
          "close_time": 1768489199999,
          "quote_volume": 18646.0895,
          "trades": 355,
          "taker_buy_base": 243446.0,
          "taker_buy_quote": 9635.9351
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.0391,
          "volume": 804401.0,
          "close_time": 1768492799999,
          "quote_volume": 31401.2836,
          "trades": 515,
          "taker_buy_base": 403507.0,
          "taker_buy_quote": 15716.007
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 288375.0,
          "close_time": 1768496399999,
          "quote_volume": 11297.5372,
          "trades": 133,
          "taker_buy_base": 81214.0,
          "taker_buy_quote": 3181.9719
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 399848.0,
          "close_time": 1768499999999,
          "quote_volume": 15626.7212,
          "trades": 331,
          "taker_buy_base": 224138.0,
          "taker_buy_quote": 8762.9372
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 428259.0,
          "close_time": 1768503599999,
          "quote_volume": 16569.2923,
          "trades": 456,
          "taker_buy_base": 189342.0,
          "taker_buy_quote": 7332.314
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 681107.0,
          "close_time": 1768507199999,
          "quote_volume": 26094.955,
          "trades": 379,
          "taker_buy_base": 305700.0,
          "taker_buy_quote": 11732.3931
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0381,
          "volume": 512055.0,
          "close_time": 1768510799999,
          "quote_volume": 19634.0819,
          "trades": 294,
          "taker_buy_base": 212190.0,
          "taker_buy_quote": 8148.9415
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0383,
          "volume": 236717.0,
          "close_time": 1768514399999,
          "quote_volume": 9059.8346,
          "trades": 64,
          "taker_buy_base": 117880.0,
          "taker_buy_quote": 4513.6681
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 184056.0,
          "close_time": 1768517999999,
          "quote_volume": 7081.3342,
          "trades": 71,
          "taker_buy_base": 67930.0,
          "taker_buy_quote": 2614.4151
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 25535.0,
          "close_time": 1768521599999,
          "quote_volume": 984.2672,
          "trades": 16,
          "taker_buy_base": 18853.0,
          "taker_buy_quote": 726.5968
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 128576.0,
          "close_time": 1768525199999,
          "quote_volume": 4967.1941,
          "trades": 49,
          "taker_buy_base": 67278.0,
          "taker_buy_quote": 2599.227
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 83489.0,
          "close_time": 1768528799999,
          "quote_volume": 3207.3083,
          "trades": 92,
          "taker_buy_base": 34733.0,
          "taker_buy_quote": 1334.1017
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 250567.0,
          "close_time": 1768532399999,
          "quote_volume": 9594.2581,
          "trades": 171,
          "taker_buy_base": 99199.0,
          "taker_buy_quote": 3795.9189
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 71052.0,
          "close_time": 1768535999999,
          "quote_volume": 2737.9701,
          "trades": 53,
          "taker_buy_base": 23672.0,
          "taker_buy_quote": 911.9065
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0382,
          "volume": 287488.0,
          "close_time": 1768539599999,
          "quote_volume": 11008.9539,
          "trades": 329,
          "taker_buy_base": 103028.0,
          "taker_buy_quote": 3942.5504
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0382,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 76829.0,
          "close_time": 1768543199999,
          "quote_volume": 2956.2911,
          "trades": 62,
          "taker_buy_base": 37149.0,
          "taker_buy_quote": 1430.8266
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0389,
          "volume": 104367.0,
          "close_time": 1768546799999,
          "quote_volume": 4030.2246,
          "trades": 88,
          "taker_buy_base": 35265.0,
          "taker_buy_quote": 1364.4874
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 239433.0,
          "close_time": 1768550399999,
          "quote_volume": 9250.7537,
          "trades": 192,
          "taker_buy_base": 25155.0,
          "taker_buy_quote": 974.8735
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 230649.0,
          "close_time": 1768553999999,
          "quote_volume": 8944.8088,
          "trades": 128,
          "taker_buy_base": 134931.0,
          "taker_buy_quote": 5235.8685
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 178128.0,
          "close_time": 1768557599999,
          "quote_volume": 6940.1579,
          "trades": 65,
          "taker_buy_base": 85029.0,
          "taker_buy_quote": 3313.3493
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 109728.0,
          "close_time": 1768561199999,
          "quote_volume": 4271.3346,
          "trades": 91,
          "taker_buy_base": 47604.0,
          "taker_buy_quote": 1853.4349
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0388,
          "high": 0.0389,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 155850.0,
          "close_time": 1768564799999,
          "quote_volume": 6049.2518,
          "trades": 62,
          "taker_buy_base": 40857.0,
          "taker_buy_quote": 1588.1663
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 54974.0,
          "close_time": 1768568399999,
          "quote_volume": 2136.4482,
          "trades": 20,
          "taker_buy_base": 21503.0,
          "taker_buy_quote": 836.7482
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 305146.0,
          "close_time": 1768571999999,
          "quote_volume": 11845.1089,
          "trades": 362,
          "taker_buy_base": 205630.0,
          "taker_buy_quote": 7987.7401
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 282793.0,
          "close_time": 1768575599999,
          "quote_volume": 10972.2084,
          "trades": 213,
          "taker_buy_base": 145740.0,
          "taker_buy_quote": 5656.8571
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 1222157.0,
          "close_time": 1768579199999,
          "quote_volume": 46613.8562,
          "trades": 559,
          "taker_buy_base": 444106.0,
          "taker_buy_quote": 16965.2225
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0381,
          "high": 0.0387,
          "low": 0.038,
          "close": 0.0385,
          "volume": 488568.0,
          "close_time": 1768582799999,
          "quote_volume": 18795.1306,
          "trades": 263,
          "taker_buy_base": 269091.0,
          "taker_buy_quote": 10362.2314
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 125431.0,
          "close_time": 1768586399999,
          "quote_volume": 4826.2662,
          "trades": 58,
          "taker_buy_base": 71298.0,
          "taker_buy_quote": 2742.6115
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0388,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0386,
          "volume": 77416.0,
          "close_time": 1768589999999,
          "quote_volume": 3000.5427,
          "trades": 43,
          "taker_buy_base": 42978.0,
          "taker_buy_quote": 1667.2524
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 47315.0,
          "close_time": 1768593599999,
          "quote_volume": 1828.2124,
          "trades": 20,
          "taker_buy_base": 21191.0,
          "taker_buy_quote": 818.9688
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0386,
          "high": 0.0391,
          "low": 0.0385,
          "close": 0.0391,
          "volume": 43401.0,
          "close_time": 1768597199999,
          "quote_volume": 1682.5429,
          "trades": 35,
          "taker_buy_base": 21324.0,
          "taker_buy_quote": 826.9834
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 102227.0,
          "close_time": 1768600799999,
          "quote_volume": 4008.9953,
          "trades": 35,
          "taker_buy_base": 78221.0,
          "taker_buy_quote": 3068.2628
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 218199.0,
          "close_time": 1768604399999,
          "quote_volume": 8576.2488,
          "trades": 246,
          "taker_buy_base": 147488.0,
          "taker_buy_quote": 5798.4404
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0394,
          "high": 0.0399,
          "low": 0.0394,
          "close": 0.0398,
          "volume": 503195.0,
          "close_time": 1768607999999,
          "quote_volume": 19950.8843,
          "trades": 349,
          "taker_buy_base": 380675.0,
          "taker_buy_quote": 15087.3902
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0398,
          "high": 0.0402,
          "low": 0.0398,
          "close": 0.0402,
          "volume": 612431.0,
          "close_time": 1768611599999,
          "quote_volume": 24494.9324,
          "trades": 341,
          "taker_buy_base": 220327.0,
          "taker_buy_quote": 8812.1085
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 503135.0,
          "close_time": 1768615199999,
          "quote_volume": 20291.9956,
          "trades": 208,
          "taker_buy_base": 269969.0,
          "taker_buy_quote": 10890.2622
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.04,
          "volume": 240847.0,
          "close_time": 1768618799999,
          "quote_volume": 9674.9818,
          "trades": 192,
          "taker_buy_base": 80597.0,
          "taker_buy_quote": 3240.5589
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0399,
          "close": 0.04,
          "volume": 230508.0,
          "close_time": 1768622399999,
          "quote_volume": 9221.462,
          "trades": 102,
          "taker_buy_base": 58636.0,
          "taker_buy_quote": 2346.1693
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 364091.0,
          "close_time": 1768625999999,
          "quote_volume": 14509.2803,
          "trades": 131,
          "taker_buy_base": 141149.0,
          "taker_buy_quote": 5621.4101
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0399,
          "high": 0.0405,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 155700.0,
          "close_time": 1768629599999,
          "quote_volume": 6270.2901,
          "trades": 134,
          "taker_buy_base": 79747.0,
          "taker_buy_quote": 3214.0819
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 95189.0,
          "close_time": 1768633199999,
          "quote_volume": 3826.7661,
          "trades": 103,
          "taker_buy_base": 21082.0,
          "taker_buy_quote": 847.1405
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.0402,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 921508.0,
          "close_time": 1768636799999,
          "quote_volume": 37289.6152,
          "trades": 329,
          "taker_buy_base": 458120.0,
          "taker_buy_quote": 18544.1815
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 2122006.0,
          "close_time": 1768640399999,
          "quote_volume": 86194.7166,
          "trades": 743,
          "taker_buy_base": 1183976.0,
          "taker_buy_quote": 48160.2392
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 131988.0,
          "close_time": 1768643999999,
          "quote_volume": 5349.8624,
          "trades": 120,
          "taker_buy_base": 48745.0,
          "taker_buy_quote": 1979.7203
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 591051.0,
          "close_time": 1768647599999,
          "quote_volume": 23845.3608,
          "trades": 354,
          "taker_buy_base": 97781.0,
          "taker_buy_quote": 3951.2744
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 230134.0,
          "close_time": 1768651199999,
          "quote_volume": 9266.3768,
          "trades": 214,
          "taker_buy_base": 167954.0,
          "taker_buy_quote": 6764.0346
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0402,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0407,
          "volume": 213243.0,
          "close_time": 1768654799999,
          "quote_volume": 8636.5604,
          "trades": 312,
          "taker_buy_base": 134394.0,
          "taker_buy_quote": 5447.1612
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 465891.0,
          "close_time": 1768658399999,
          "quote_volume": 18971.6799,
          "trades": 501,
          "taker_buy_base": 335138.0,
          "taker_buy_quote": 13652.054
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0409,
          "volume": 367394.0,
          "close_time": 1768661999999,
          "quote_volume": 14958.5032,
          "trades": 155,
          "taker_buy_base": 192079.0,
          "taker_buy_quote": 7828.0449
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0406,
          "close": 0.0409,
          "volume": 363265.0,
          "close_time": 1768665599999,
          "quote_volume": 14827.3388,
          "trades": 215,
          "taker_buy_base": 144577.0,
          "taker_buy_quote": 5906.7114
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 529910.0,
          "close_time": 1768669199999,
          "quote_volume": 21489.8411,
          "trades": 141,
          "taker_buy_base": 150406.0,
          "taker_buy_quote": 6117.3177
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 313916.0,
          "close_time": 1768672799999,
          "quote_volume": 12771.199,
          "trades": 298,
          "taker_buy_base": 168450.0,
          "taker_buy_quote": 6862.8094
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0405,
          "close": 0.0405,
          "volume": 355692.0,
          "close_time": 1768676399999,
          "quote_volume": 14414.4969,
          "trades": 52,
          "taker_buy_base": 120082.0,
          "taker_buy_quote": 4869.3849
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 218874.0,
          "close_time": 1768679999999,
          "quote_volume": 8882.7133,
          "trades": 160,
          "taker_buy_base": 125193.0,
          "taker_buy_quote": 5080.3933
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 85578.0,
          "close_time": 1768683599999,
          "quote_volume": 3474.1531,
          "trades": 68,
          "taker_buy_base": 30573.0,
          "taker_buy_quote": 1242.124
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0407,
          "high": 0.0415,
          "low": 0.0407,
          "close": 0.041,
          "volume": 2124935.0,
          "close_time": 1768687199999,
          "quote_volume": 87307.2656,
          "trades": 1207,
          "taker_buy_base": 1465347.0,
          "taker_buy_quote": 60206.1115
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.041,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 875891.0,
          "close_time": 1768690799999,
          "quote_volume": 35602.5232,
          "trades": 251,
          "taker_buy_base": 335895.0,
          "taker_buy_quote": 13699.889
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 114060.0,
          "close_time": 1768694399999,
          "quote_volume": 4600.9264,
          "trades": 51,
          "taker_buy_base": 57045.0,
          "taker_buy_quote": 2300.2897
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0402,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 490193.0,
          "close_time": 1768697999999,
          "quote_volume": 19815.4412,
          "trades": 361,
          "taker_buy_base": 277513.0,
          "taker_buy_quote": 11202.9308
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 312135.0,
          "close_time": 1768701599999,
          "quote_volume": 12520.9647,
          "trades": 153,
          "taker_buy_base": 151425.0,
          "taker_buy_quote": 6072.2855
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0397,
          "close": 0.04,
          "volume": 445428.0,
          "close_time": 1768705199999,
          "quote_volume": 17795.3995,
          "trades": 366,
          "taker_buy_base": 229381.0,
          "taker_buy_quote": 9158.5555
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.04,
          "close": 0.0402,
          "volume": 139310.0,
          "close_time": 1768708799999,
          "quote_volume": 5589.8692,
          "trades": 186,
          "taker_buy_base": 94838.0,
          "taker_buy_quote": 3808.3212
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0401,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 574088.0,
          "close_time": 1768712399999,
          "quote_volume": 23243.023,
          "trades": 415,
          "taker_buy_base": 322151.0,
          "taker_buy_quote": 13026.3094
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 268951.0,
          "close_time": 1768715999999,
          "quote_volume": 10884.7199,
          "trades": 290,
          "taker_buy_base": 151899.0,
          "taker_buy_quote": 6149.508
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 179942.0,
          "close_time": 1768719599999,
          "quote_volume": 7300.5334,
          "trades": 177,
          "taker_buy_base": 81263.0,
          "taker_buy_quote": 3299.9484
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0407,
          "volume": 483804.0,
          "close_time": 1768723199999,
          "quote_volume": 19598.3893,
          "trades": 255,
          "taker_buy_base": 332156.0,
          "taker_buy_quote": 13476.7832
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 462688.0,
          "close_time": 1768726799999,
          "quote_volume": 18814.9233,
          "trades": 354,
          "taker_buy_base": 290190.0,
          "taker_buy_quote": 11803.31
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0407,
          "volume": 510782.0,
          "close_time": 1768730399999,
          "quote_volume": 20750.3245,
          "trades": 481,
          "taker_buy_base": 372582.0,
          "taker_buy_quote": 15131.8649
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0407,
          "high": 0.0421,
          "low": 0.0406,
          "close": 0.0414,
          "volume": 2803296.0,
          "close_time": 1768733999999,
          "quote_volume": 116266.5151,
          "trades": 1885,
          "taker_buy_base": 1589193.0,
          "taker_buy_quote": 65855.6118
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 1190257.0,
          "close_time": 1768737599999,
          "quote_volume": 49295.2004,
          "trades": 647,
          "taker_buy_base": 774015.0,
          "taker_buy_quote": 32071.2538
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0414,
          "volume": 385318.0,
          "close_time": 1768741199999,
          "quote_volume": 15899.3074,
          "trades": 375,
          "taker_buy_base": 220488.0,
          "taker_buy_quote": 9100.9726
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.041,
          "close": 0.0412,
          "volume": 726061.0,
          "close_time": 1768744799999,
          "quote_volume": 29920.649,
          "trades": 828,
          "taker_buy_base": 453579.0,
          "taker_buy_quote": 18697.2681
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 707038.0,
          "close_time": 1768748399999,
          "quote_volume": 29203.4242,
          "trades": 414,
          "taker_buy_base": 232571.0,
          "taker_buy_quote": 9597.4483
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0412,
          "high": 0.0432,
          "low": 0.0411,
          "close": 0.0423,
          "volume": 11288671.0,
          "close_time": 1768751999999,
          "quote_volume": 478441.4129,
          "trades": 7296,
          "taker_buy_base": 6652453.0,
          "taker_buy_quote": 282240.6356
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0422,
          "high": 0.0429,
          "low": 0.0414,
          "close": 0.0414,
          "volume": 4204581.0,
          "close_time": 1768755599999,
          "quote_volume": 176537.6848,
          "trades": 1474,
          "taker_buy_base": 2207383.0,
          "taker_buy_quote": 93105.3307
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0417,
          "volume": 961829.0,
          "close_time": 1768759199999,
          "quote_volume": 39854.7057,
          "trades": 301,
          "taker_buy_base": 309951.0,
          "taker_buy_quote": 12858.7671
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0417,
          "high": 0.0423,
          "low": 0.0416,
          "close": 0.0421,
          "volume": 988323.0,
          "close_time": 1768762799999,
          "quote_volume": 41438.8471,
          "trades": 364,
          "taker_buy_base": 550829.0,
          "taker_buy_quote": 23092.7029
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0422,
          "high": 0.0425,
          "low": 0.0417,
          "close": 0.0424,
          "volume": 1377326.0,
          "close_time": 1768766399999,
          "quote_volume": 57945.0684,
          "trades": 340,
          "taker_buy_base": 478853.0,
          "taker_buy_quote": 20177.4428
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0418,
          "close": 0.0423,
          "volume": 1332923.0,
          "close_time": 1768769999999,
          "quote_volume": 56198.8689,
          "trades": 491,
          "taker_buy_base": 590141.0,
          "taker_buy_quote": 24915.3702
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 399890.0,
          "close_time": 1768773599999,
          "quote_volume": 16822.9138,
          "trades": 158,
          "taker_buy_base": 151668.0,
          "taker_buy_quote": 6385.5274
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0418,
          "close": 0.0421,
          "volume": 468035.0,
          "close_time": 1768777199999,
          "quote_volume": 19666.7393,
          "trades": 174,
          "taker_buy_base": 331726.0,
          "taker_buy_quote": 13945.5609
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 4352851.0,
          "close_time": 1768780799999,
          "quote_volume": 173815.2848,
          "trades": 1673,
          "taker_buy_base": 1540128.0,
          "taker_buy_quote": 61416.1683
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0338,
          "close": 0.0371,
          "volume": 12975090.0,
          "close_time": 1768784399999,
          "quote_volume": 473857.9658,
          "trades": 4746,
          "taker_buy_base": 6497674.0,
          "taker_buy_quote": 236662.2155
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0367,
          "close": 0.0369,
          "volume": 807990.0,
          "close_time": 1768787999999,
          "quote_volume": 29847.9638,
          "trades": 503,
          "taker_buy_base": 383805.0,
          "taker_buy_quote": 14185.8759
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0369,
          "high": 0.0374,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 561285.0,
          "close_time": 1768791599999,
          "quote_volume": 20839.5159,
          "trades": 394,
          "taker_buy_base": 304419.0,
          "taker_buy_quote": 11313.7872
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0373,
          "high": 0.0386,
          "low": 0.0372,
          "close": 0.0386,
          "volume": 1778569.0,
          "close_time": 1768795199999,
          "quote_volume": 67404.4959,
          "trades": 669,
          "taker_buy_base": 1269583.0,
          "taker_buy_quote": 48078.0049
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 1512295.0,
          "close_time": 1768798799999,
          "quote_volume": 57384.6917,
          "trades": 381,
          "taker_buy_base": 274123.0,
          "taker_buy_quote": 10401.3844
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 557736.0,
          "close_time": 1768802399999,
          "quote_volume": 20874.1126,
          "trades": 260,
          "taker_buy_base": 287448.0,
          "taker_buy_quote": 10770.5289
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0376,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 888701.0,
          "close_time": 1768805999999,
          "quote_volume": 33507.012,
          "trades": 258,
          "taker_buy_base": 588261.0,
          "taker_buy_quote": 22194.8803
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 534523.0,
          "close_time": 1768809599999,
          "quote_volume": 20208.4242,
          "trades": 291,
          "taker_buy_base": 226917.0,
          "taker_buy_quote": 8594.5493
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.038,
          "volume": 883624.0,
          "close_time": 1768813199999,
          "quote_volume": 33467.0041,
          "trades": 189,
          "taker_buy_base": 488256.0,
          "taker_buy_quote": 18500.1675
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0378,
          "close": 0.0382,
          "volume": 634199.0,
          "close_time": 1768816799999,
          "quote_volume": 24255.4367,
          "trades": 300,
          "taker_buy_base": 407204.0,
          "taker_buy_quote": 15568.8125
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 728751.0,
          "close_time": 1768820399999,
          "quote_volume": 27534.858,
          "trades": 366,
          "taker_buy_base": 165227.0,
          "taker_buy_quote": 6248.9199
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0377,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.038,
          "volume": 1144584.0,
          "close_time": 1768823999999,
          "quote_volume": 43530.8594,
          "trades": 304,
          "taker_buy_base": 776147.0,
          "taker_buy_quote": 29521.0551
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.038,
          "high": 0.0405,
          "low": 0.0379,
          "close": 0.0404,
          "volume": 5929112.0,
          "close_time": 1768827599999,
          "quote_volume": 232333.059,
          "trades": 1920,
          "taker_buy_base": 3630097.0,
          "taker_buy_quote": 142071.4628
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0405,
          "high": 0.0462,
          "low": 0.04,
          "close": 0.0441,
          "volume": 32901708.0,
          "close_time": 1768831199999,
          "quote_volume": 1413614.2057,
          "trades": 10575,
          "taker_buy_base": 19275930.0,
          "taker_buy_quote": 827141.364
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0441,
          "high": 0.0441,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 15689977.0,
          "close_time": 1768834799999,
          "quote_volume": 659232.3199,
          "trades": 4549,
          "taker_buy_base": 6793415.0,
          "taker_buy_quote": 285164.5477
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0405,
          "high": 0.0425,
          "low": 0.0405,
          "close": 0.0418,
          "volume": 5228255.0,
          "close_time": 1768838399999,
          "quote_volume": 216286.2745,
          "trades": 1281,
          "taker_buy_base": 2505484.0,
          "taker_buy_quote": 103734.9127
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0418,
          "high": 0.0431,
          "low": 0.0418,
          "close": 0.0429,
          "volume": 5746968.0,
          "close_time": 1768841999999,
          "quote_volume": 243084.1335,
          "trades": 1286,
          "taker_buy_base": 2788223.0,
          "taker_buy_quote": 117995.6035
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.043,
          "high": 0.0455,
          "low": 0.0424,
          "close": 0.0451,
          "volume": 13483135.0,
          "close_time": 1768845599999,
          "quote_volume": 592954.8841,
          "trades": 4825,
          "taker_buy_base": 7501895.0,
          "taker_buy_quote": 330149.4827
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.045,
          "high": 0.0454,
          "low": 0.0417,
          "close": 0.0425,
          "volume": 11495753.0,
          "close_time": 1768849199999,
          "quote_volume": 495891.9191,
          "trades": 2578,
          "taker_buy_base": 4766136.0,
          "taker_buy_quote": 205491.0601
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0426,
          "high": 0.0426,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 3222331.0,
          "close_time": 1768852799999,
          "quote_volume": 135481.1475,
          "trades": 1250,
          "taker_buy_base": 1148369.0,
          "taker_buy_quote": 48293.9163
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0418,
          "high": 0.0422,
          "low": 0.041,
          "close": 0.0413,
          "volume": 3453239.0,
          "close_time": 1768856399999,
          "quote_volume": 143708.5923,
          "trades": 905,
          "taker_buy_base": 1112612.0,
          "taker_buy_quote": 46444.9464
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0414,
          "high": 0.0414,
          "low": 0.0409,
          "close": 0.0414,
          "volume": 1579024.0,
          "close_time": 1768859999999,
          "quote_volume": 64876.1304,
          "trades": 610,
          "taker_buy_base": 819507.0,
          "taker_buy_quote": 33701.805
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 1536172.0,
          "close_time": 1768863599999,
          "quote_volume": 63188.0504,
          "trades": 891,
          "taker_buy_base": 739890.0,
          "taker_buy_quote": 30511.8699
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0401,
          "close": 0.0407,
          "volume": 1398111.0,
          "close_time": 1768867199999,
          "quote_volume": 56728.7944,
          "trades": 631,
          "taker_buy_base": 855614.0,
          "taker_buy_quote": 34778.0845
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0408,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0411,
          "volume": 2422350.0,
          "close_time": 1768870799999,
          "quote_volume": 98923.7511,
          "trades": 901,
          "taker_buy_base": 1093285.0,
          "taker_buy_quote": 44701.8858
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0411,
          "high": 0.0439,
          "low": 0.0408,
          "close": 0.0433,
          "volume": 7286942.0,
          "close_time": 1768874399999,
          "quote_volume": 310425.1995,
          "trades": 2322,
          "taker_buy_base": 4249805.0,
          "taker_buy_quote": 181208.4572
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0421,
          "close": 0.0427,
          "volume": 6903399.0,
          "close_time": 1768877999999,
          "quote_volume": 296037.1106,
          "trades": 1594,
          "taker_buy_base": 3189106.0,
          "taker_buy_quote": 136989.2742
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0428,
          "high": 0.045,
          "low": 0.0427,
          "close": 0.0437,
          "volume": 10414357.0,
          "close_time": 1768881599999,
          "quote_volume": 456518.0414,
          "trades": 2767,
          "taker_buy_base": 5822164.0,
          "taker_buy_quote": 255495.2741
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0435,
          "high": 0.0441,
          "low": 0.0423,
          "close": 0.0424,
          "volume": 5032547.0,
          "close_time": 1768885199999,
          "quote_volume": 217365.8044,
          "trades": 1495,
          "taker_buy_base": 1931983.0,
          "taker_buy_quote": 83651.8246
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0424,
          "high": 0.0433,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 6472787.0,
          "close_time": 1768888799999,
          "quote_volume": 274540.6132,
          "trades": 1493,
          "taker_buy_base": 3025287.0,
          "taker_buy_quote": 128593.8841
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 4050376.0,
          "close_time": 1768892399999,
          "quote_volume": 166794.537,
          "trades": 1001,
          "taker_buy_base": 1257638.0,
          "taker_buy_quote": 51746.9762
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0409,
          "high": 0.0414,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 2525811.0,
          "close_time": 1768895999999,
          "quote_volume": 103452.7915,
          "trades": 970,
          "taker_buy_base": 1253456.0,
          "taker_buy_quote": 51351.6361
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0397,
          "close": 0.04,
          "volume": 4350094.0,
          "close_time": 1768899599999,
          "quote_volume": 174622.8925,
          "trades": 958,
          "taker_buy_base": 1379842.0,
          "taker_buy_quote": 55468.9246
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0401,
          "high": 0.0405,
          "low": 0.0399,
          "close": 0.0405,
          "volume": 1264534.0,
          "close_time": 1768903199999,
          "quote_volume": 50858.6756,
          "trades": 394,
          "taker_buy_base": 625702.0,
          "taker_buy_quote": 25192.0457
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0405,
          "high": 0.0426,
          "low": 0.0402,
          "close": 0.0425,
          "volume": 6257928.0,
          "close_time": 1768906799999,
          "quote_volume": 259606.4928,
          "trades": 1703,
          "taker_buy_base": 3436331.0,
          "taker_buy_quote": 143093.3124
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0425,
          "high": 0.0431,
          "low": 0.041,
          "close": 0.0415,
          "volume": 6786217.0,
          "close_time": 1768910399999,
          "quote_volume": 287195.4483,
          "trades": 1573,
          "taker_buy_base": 3760158.0,
          "taker_buy_quote": 159583.0659
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0414,
          "high": 0.043,
          "low": 0.0413,
          "close": 0.0425,
          "volume": 3907726.0,
          "close_time": 1768913999999,
          "quote_volume": 165237.4683,
          "trades": 934,
          "taker_buy_base": 2139520.0,
          "taker_buy_quote": 90619.6208
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 2903867.0,
          "close_time": 1768917599999,
          "quote_volume": 120323.1125,
          "trades": 737,
          "taker_buy_base": 735261.0,
          "taker_buy_quote": 30576.8813
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 1551446.0,
          "close_time": 1768921199999,
          "quote_volume": 63352.9778,
          "trades": 488,
          "taker_buy_base": 683072.0,
          "taker_buy_quote": 27882.1462
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0391,
          "close": 0.0401,
          "volume": 3160530.0,
          "close_time": 1768924799999,
          "quote_volume": 125948.6343,
          "trades": 1011,
          "taker_buy_base": 1189683.0,
          "taker_buy_quote": 47297.9807
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0402,
          "high": 0.0414,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 2804995.0,
          "close_time": 1768928399999,
          "quote_volume": 114088.3899,
          "trades": 797,
          "taker_buy_base": 1951115.0,
          "taker_buy_quote": 79396.8644
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0405,
          "high": 0.0411,
          "low": 0.04,
          "close": 0.0402,
          "volume": 1414988.0,
          "close_time": 1768931999999,
          "quote_volume": 57335.796,
          "trades": 543,
          "taker_buy_base": 508423.0,
          "taker_buy_quote": 20637.0131
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0403,
          "high": 0.0416,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 1831588.0,
          "close_time": 1768935599999,
          "quote_volume": 75259.5928,
          "trades": 608,
          "taker_buy_base": 1172869.0,
          "taker_buy_quote": 48232.8774
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0406,
          "high": 0.0414,
          "low": 0.0406,
          "close": 0.0413,
          "volume": 975955.0,
          "close_time": 1768939199999,
          "quote_volume": 40063.3895,
          "trades": 306,
          "taker_buy_base": 594391.0,
          "taker_buy_quote": 24410.7345
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0414,
          "high": 0.0425,
          "low": 0.041,
          "close": 0.0421,
          "volume": 1972279.0,
          "close_time": 1768942799999,
          "quote_volume": 82836.8745,
          "trades": 618,
          "taker_buy_base": 1072678.0,
          "taker_buy_quote": 45092.3914
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0422,
          "high": 0.044,
          "low": 0.0421,
          "close": 0.0433,
          "volume": 6584527.0,
          "close_time": 1768946399999,
          "quote_volume": 284662.7736,
          "trades": 1962,
          "taker_buy_base": 4437996.0,
          "taker_buy_quote": 192137.3037
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0435,
          "high": 0.0455,
          "low": 0.0427,
          "close": 0.0452,
          "volume": 8694598.0,
          "close_time": 1768949999999,
          "quote_volume": 381673.7786,
          "trades": 2108,
          "taker_buy_base": 5268496.0,
          "taker_buy_quote": 231579.1881
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0452,
          "high": 0.046,
          "low": 0.0429,
          "close": 0.0458,
          "volume": 15920811.0,
          "close_time": 1768953599999,
          "quote_volume": 712110.0108,
          "trades": 4113,
          "taker_buy_base": 8466147.0,
          "taker_buy_quote": 378966.1233
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0457,
          "high": 0.0478,
          "low": 0.0433,
          "close": 0.0436,
          "volume": 14006946.0,
          "close_time": 1768957199999,
          "quote_volume": 638732.9353,
          "trades": 3657,
          "taker_buy_base": 5641758.0,
          "taker_buy_quote": 257478.8141
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0435,
          "high": 0.0443,
          "low": 0.043,
          "close": 0.0438,
          "volume": 6446768.0,
          "close_time": 1768960799999,
          "quote_volume": 280605.9476,
          "trades": 1681,
          "taker_buy_base": 2561630.0,
          "taker_buy_quote": 111554.813
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.043,
          "close": 0.0436,
          "volume": 2554464.0,
          "close_time": 1768964399999,
          "quote_volume": 110951.6212,
          "trades": 820,
          "taker_buy_base": 981392.0,
          "taker_buy_quote": 42652.8154
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0437,
          "high": 0.0438,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 2109767.0,
          "close_time": 1768967999999,
          "quote_volume": 90752.2406,
          "trades": 840,
          "taker_buy_base": 616215.0,
          "taker_buy_quote": 26520.1725
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0427,
          "high": 0.0427,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 2345787.0,
          "close_time": 1768971599999,
          "quote_volume": 99357.2508,
          "trades": 1126,
          "taker_buy_base": 838312.0,
          "taker_buy_quote": 35530.8918
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.0423,
          "high": 0.0424,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 2056034.0,
          "close_time": 1768975199999,
          "quote_volume": 86215.5144,
          "trades": 1274,
          "taker_buy_base": 377951.0,
          "taker_buy_quote": 15888.9266
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.042,
          "high": 0.0435,
          "low": 0.042,
          "close": 0.0431,
          "volume": 5160885.0,
          "close_time": 1768978799999,
          "quote_volume": 221428.9765,
          "trades": 2280,
          "taker_buy_base": 3209231.0,
          "taker_buy_quote": 137736.1472
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0431,
          "high": 0.0437,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 3817076.0,
          "close_time": 1768982399999,
          "quote_volume": 163470.9815,
          "trades": 1088,
          "taker_buy_base": 1376308.0,
          "taker_buy_quote": 58935.9043
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0423,
          "high": 0.0433,
          "low": 0.0417,
          "close": 0.0427,
          "volume": 3959574.0,
          "close_time": 1768985999999,
          "quote_volume": 167902.4429,
          "trades": 1385,
          "taker_buy_base": 2300808.0,
          "taker_buy_quote": 97595.106
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0427,
          "high": 0.0448,
          "low": 0.0427,
          "close": 0.0435,
          "volume": 6105149.0,
          "close_time": 1768989599999,
          "quote_volume": 268975.7299,
          "trades": 1516,
          "taker_buy_base": 3731627.0,
          "taker_buy_quote": 164493.6132
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.043,
          "close": 0.0434,
          "volume": 2313897.0,
          "close_time": 1768993199999,
          "quote_volume": 100451.1804,
          "trades": 729,
          "taker_buy_base": 1035137.0,
          "taker_buy_quote": 44930.6891
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0434,
          "high": 0.0442,
          "low": 0.043,
          "close": 0.0434,
          "volume": 2420601.0,
          "close_time": 1768996799999,
          "quote_volume": 105594.9031,
          "trades": 707,
          "taker_buy_base": 1154399.0,
          "taker_buy_quote": 50391.1647
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0422,
          "close": 0.0434,
          "volume": 3101437.0,
          "close_time": 1769000399999,
          "quote_volume": 132833.6846,
          "trades": 834,
          "taker_buy_base": 1205049.0,
          "taker_buy_quote": 51717.2817
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0433,
          "high": 0.0436,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 1858191.0,
          "close_time": 1769003999999,
          "quote_volume": 79896.8821,
          "trades": 401,
          "taker_buy_base": 543183.0,
          "taker_buy_quote": 23353.9582
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0425,
          "high": 0.0434,
          "low": 0.0424,
          "close": 0.0433,
          "volume": 2209450.0,
          "close_time": 1769007599999,
          "quote_volume": 95284.4237,
          "trades": 577,
          "taker_buy_base": 1139357.0,
          "taker_buy_quote": 49149.1093
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0433,
          "high": 0.0454,
          "low": 0.0431,
          "close": 0.0453,
          "volume": 5727231.0,
          "close_time": 1769011199999,
          "quote_volume": 253327.9276,
          "trades": 1615,
          "taker_buy_base": 3968236.0,
          "taker_buy_quote": 175591.8839
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0429,
          "close": 0.0432,
          "volume": 4354683.0,
          "close_time": 1769014799999,
          "quote_volume": 190981.7201,
          "trades": 1460,
          "taker_buy_base": 2235554.0,
          "taker_buy_quote": 98244.5161
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0422,
          "close": 0.0429,
          "volume": 2242402.0,
          "close_time": 1769018399999,
          "quote_volume": 95763.1836,
          "trades": 1079,
          "taker_buy_base": 633135.0,
          "taker_buy_quote": 27072.7538
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0424,
          "close": 0.0427,
          "volume": 1389731.0,
          "close_time": 1769021999999,
          "quote_volume": 59188.4476,
          "trades": 485,
          "taker_buy_base": 310091.0,
          "taker_buy_quote": 13226.5858
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0426,
          "high": 0.0445,
          "low": 0.0423,
          "close": 0.0443,
          "volume": 3062358.0,
          "close_time": 1769025599999,
          "quote_volume": 133449.9152,
          "trades": 1213,
          "taker_buy_base": 1865141.0,
          "taker_buy_quote": 81230.6665
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 1776634.0,
          "close_time": 1769029199999,
          "quote_volume": 77392.069,
          "trades": 493,
          "taker_buy_base": 877533.0,
          "taker_buy_quote": 38178.0956
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0432,
          "close": 0.0436,
          "volume": 1049750.0,
          "close_time": 1769032799999,
          "quote_volume": 45616.6294,
          "trades": 317,
          "taker_buy_base": 197830.0,
          "taker_buy_quote": 8620.6542
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 521863.0,
          "close_time": 1769036399999,
          "quote_volume": 22604.5329,
          "trades": 194,
          "taker_buy_base": 235436.0,
          "taker_buy_quote": 10209.8359
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0428,
          "high": 0.0434,
          "low": 0.0423,
          "close": 0.0433,
          "volume": 1860877.0,
          "close_time": 1769039999999,
          "quote_volume": 79456.461,
          "trades": 512,
          "taker_buy_base": 1502800.0,
          "taker_buy_quote": 64145.2548
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0433,
          "high": 0.0449,
          "low": 0.0429,
          "close": 0.044,
          "volume": 1773115.0,
          "close_time": 1769043599999,
          "quote_volume": 78251.606,
          "trades": 612,
          "taker_buy_base": 1008445.0,
          "taker_buy_quote": 44497.5045
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.044,
          "high": 0.0442,
          "low": 0.0433,
          "close": 0.0437,
          "volume": 1793012.0,
          "close_time": 1769047199999,
          "quote_volume": 78363.8245,
          "trades": 455,
          "taker_buy_base": 394632.0,
          "taker_buy_quote": 17228.455
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.0437,
          "high": 0.0444,
          "low": 0.0437,
          "close": 0.0442,
          "volume": 727280.0,
          "close_time": 1769050799999,
          "quote_volume": 32094.0624,
          "trades": 344,
          "taker_buy_base": 493380.0,
          "taker_buy_quote": 21781.4574
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0443,
          "high": 0.045,
          "low": 0.0439,
          "close": 0.0446,
          "volume": 1777295.0,
          "close_time": 1769054399999,
          "quote_volume": 79310.7219,
          "trades": 539,
          "taker_buy_base": 693800.0,
          "taker_buy_quote": 30926.8065
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0446,
          "high": 0.0451,
          "low": 0.0439,
          "close": 0.044,
          "volume": 1215979.0,
          "close_time": 1769057999999,
          "quote_volume": 54025.2208,
          "trades": 490,
          "taker_buy_base": 733659.0,
          "taker_buy_quote": 32616.4034
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.044,
          "high": 0.0449,
          "low": 0.0437,
          "close": 0.0439,
          "volume": 526367.0,
          "close_time": 1769061599999,
          "quote_volume": 23304.5056,
          "trades": 247,
          "taker_buy_base": 282061.0,
          "taker_buy_quote": 12501.9237
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.0439,
          "high": 0.0439,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 1005687.0,
          "close_time": 1769065199999,
          "quote_volume": 43596.6168,
          "trades": 317,
          "taker_buy_base": 320567.0,
          "taker_buy_quote": 13906.6139
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 1499479.0,
          "close_time": 1769068799999,
          "quote_volume": 65094.8972,
          "trades": 832,
          "taker_buy_base": 706124.0,
          "taker_buy_quote": 30693.6567
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0431,
          "high": 0.0441,
          "low": 0.0431,
          "close": 0.0438,
          "volume": 1646001.0,
          "close_time": 1769072399999,
          "quote_volume": 71399.1153,
          "trades": 452,
          "taker_buy_base": 490402.0,
          "taker_buy_quote": 21379.9001
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0438,
          "high": 0.0441,
          "low": 0.0436,
          "close": 0.0439,
          "volume": 357309.0,
          "close_time": 1769075999999,
          "quote_volume": 15676.5976,
          "trades": 202,
          "taker_buy_base": 218149.0,
          "taker_buy_quote": 9582.3871
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 780798.0,
          "close_time": 1769079599999,
          "quote_volume": 34073.0744,
          "trades": 226,
          "taker_buy_base": 344572.0,
          "taker_buy_quote": 15059.3182
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0438,
          "high": 0.0443,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 2965400.0,
          "close_time": 1769083199999,
          "quote_volume": 126997.446,
          "trades": 819,
          "taker_buy_base": 925628.0,
          "taker_buy_quote": 39730.0918
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0424,
          "high": 0.0431,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 1140907.0,
          "close_time": 1769086799999,
          "quote_volume": 48578.7152,
          "trades": 427,
          "taker_buy_base": 590034.0,
          "taker_buy_quote": 25148.9427
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0425,
          "high": 0.0426,
          "low": 0.0415,
          "close": 0.042,
          "volume": 3852240.0,
          "close_time": 1769090399999,
          "quote_volume": 161754.926,
          "trades": 855,
          "taker_buy_base": 1177983.0,
          "taker_buy_quote": 49559.2032
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0421,
          "high": 0.0424,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 3041966.0,
          "close_time": 1769093999999,
          "quote_volume": 127201.5119,
          "trades": 691,
          "taker_buy_base": 1054892.0,
          "taker_buy_quote": 44090.791
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 1808198.0,
          "close_time": 1769097599999,
          "quote_volume": 74968.4604,
          "trades": 551,
          "taker_buy_base": 764692.0,
          "taker_buy_quote": 31742.8797
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 732090.0,
          "close_time": 1769101199999,
          "quote_volume": 30564.8049,
          "trades": 342,
          "taker_buy_base": 254745.0,
          "taker_buy_quote": 10629.835
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0414,
          "close": 0.0418,
          "volume": 757145.0,
          "close_time": 1769104799999,
          "quote_volume": 31613.752,
          "trades": 261,
          "taker_buy_base": 226289.0,
          "taker_buy_quote": 9442.3417
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0412,
          "close": 0.0413,
          "volume": 716723.0,
          "close_time": 1769108399999,
          "quote_volume": 29751.5016,
          "trades": 324,
          "taker_buy_base": 309956.0,
          "taker_buy_quote": 12871.3662
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 1372798.0,
          "close_time": 1769111999999,
          "quote_volume": 56304.9705,
          "trades": 487,
          "taker_buy_base": 927057.0,
          "taker_buy_quote": 38010.1206
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 617415.0,
          "close_time": 1769115599999,
          "quote_volume": 25270.5373,
          "trades": 278,
          "taker_buy_base": 299209.0,
          "taker_buy_quote": 12269.2367
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0407,
          "high": 0.041,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 400619.0,
          "close_time": 1769119199999,
          "quote_volume": 16367.6456,
          "trades": 98,
          "taker_buy_base": 107588.0,
          "taker_buy_quote": 4400.9986
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 1204060.0,
          "close_time": 1769122799999,
          "quote_volume": 48824.8411,
          "trades": 179,
          "taker_buy_base": 653563.0,
          "taker_buy_quote": 26503.0158
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0402,
          "high": 0.0406,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 580250.0,
          "close_time": 1769126399999,
          "quote_volume": 23447.3534,
          "trades": 199,
          "taker_buy_base": 229781.0,
          "taker_buy_quote": 9287.544
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 619736.0,
          "close_time": 1769129999999,
          "quote_volume": 25114.4253,
          "trades": 287,
          "taker_buy_base": 179804.0,
          "taker_buy_quote": 7281.7906
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0409,
          "volume": 723109.0,
          "close_time": 1769133599999,
          "quote_volume": 29308.0,
          "trades": 204,
          "taker_buy_base": 575274.0,
          "taker_buy_quote": 23297.2135
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.041,
          "high": 0.0415,
          "low": 0.0407,
          "close": 0.0413,
          "volume": 2004499.0,
          "close_time": 1769137199999,
          "quote_volume": 82440.3361,
          "trades": 605,
          "taker_buy_base": 1309164.0,
          "taker_buy_quote": 53865.8011
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0412,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 638442.0,
          "close_time": 1769140799999,
          "quote_volume": 26589.3958,
          "trades": 196,
          "taker_buy_base": 389329.0,
          "taker_buy_quote": 16217.7623
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0415,
          "high": 0.0423,
          "low": 0.0415,
          "close": 0.042,
          "volume": 473648.0,
          "close_time": 1769144399999,
          "quote_volume": 19840.7276,
          "trades": 240,
          "taker_buy_base": 196014.0,
          "taker_buy_quote": 8215.5185
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 1953491.0,
          "close_time": 1769147999999,
          "quote_volume": 81741.4355,
          "trades": 250,
          "taker_buy_base": 314437.0,
          "taker_buy_quote": 13099.3939
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 903599.0,
          "close_time": 1769151599999,
          "quote_volume": 37518.4526,
          "trades": 283,
          "taker_buy_base": 562106.0,
          "taker_buy_quote": 23366.4529
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.0411,
          "volume": 686524.0,
          "close_time": 1769155199999,
          "quote_volume": 28270.4153,
          "trades": 169,
          "taker_buy_base": 361185.0,
          "taker_buy_quote": 14861.9029
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 1315728.0,
          "close_time": 1769158799999,
          "quote_volume": 53575.2604,
          "trades": 697,
          "taker_buy_base": 436943.0,
          "taker_buy_quote": 17781.1055
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 330557.0,
          "close_time": 1769162399999,
          "quote_volume": 13440.0552,
          "trades": 478,
          "taker_buy_base": 127291.0,
          "taker_buy_quote": 5178.3342
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0402,
          "close": 0.0406,
          "volume": 705550.0,
          "close_time": 1769165999999,
          "quote_volume": 28548.9412,
          "trades": 780,
          "taker_buy_base": 430496.0,
          "taker_buy_quote": 17423.933
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 1086202.0,
          "close_time": 1769169599999,
          "quote_volume": 43997.9162,
          "trades": 767,
          "taker_buy_base": 658759.0,
          "taker_buy_quote": 26688.4762
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 431614.0,
          "close_time": 1769173199999,
          "quote_volume": 17480.619,
          "trades": 338,
          "taker_buy_base": 139631.0,
          "taker_buy_quote": 5669.5996
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 965806.0,
          "close_time": 1769176799999,
          "quote_volume": 38980.3524,
          "trades": 571,
          "taker_buy_base": 548649.0,
          "taker_buy_quote": 22135.8987
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0392,
          "close": 0.0396,
          "volume": 3138453.0,
          "close_time": 1769180399999,
          "quote_volume": 125564.5165,
          "trades": 2097,
          "taker_buy_base": 1151799.0,
          "taker_buy_quote": 46105.8565
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0396,
          "high": 0.0402,
          "low": 0.0393,
          "close": 0.0401,
          "volume": 1413232.0,
          "close_time": 1769183999999,
          "quote_volume": 56149.0138,
          "trades": 1384,
          "taker_buy_base": 788727.0,
          "taker_buy_quote": 31382.9478
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0397,
          "close": 0.0403,
          "volume": 434594.0,
          "close_time": 1769187599999,
          "quote_volume": 17451.9482,
          "trades": 265,
          "taker_buy_base": 241915.0,
          "taker_buy_quote": 9719.6425
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0402,
          "high": 0.041,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 1519689.0,
          "close_time": 1769191199999,
          "quote_volume": 61522.46,
          "trades": 355,
          "taker_buy_base": 472028.0,
          "taker_buy_quote": 19115.4042
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0398,
          "close": 0.04,
          "volume": 1047454.0,
          "close_time": 1769194799999,
          "quote_volume": 42068.8405,
          "trades": 282,
          "taker_buy_base": 684579.0,
          "taker_buy_quote": 27521.0036
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 1092664.0,
          "close_time": 1769198399999,
          "quote_volume": 43242.8435,
          "trades": 493,
          "taker_buy_base": 452477.0,
          "taker_buy_quote": 17901.5715
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 1433595.0,
          "close_time": 1769201999999,
          "quote_volume": 55743.2458,
          "trades": 709,
          "taker_buy_base": 433038.0,
          "taker_buy_quote": 16825.2455
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.0387,
          "volume": 327968.0,
          "close_time": 1769205599999,
          "quote_volume": 12755.3656,
          "trades": 173,
          "taker_buy_base": 176489.0,
          "taker_buy_quote": 6870.8098
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0388,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.039,
          "volume": 711739.0,
          "close_time": 1769209199999,
          "quote_volume": 27709.3065,
          "trades": 268,
          "taker_buy_base": 144944.0,
          "taker_buy_quote": 5655.4433
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 548632.0,
          "close_time": 1769212799999,
          "quote_volume": 21337.5554,
          "trades": 233,
          "taker_buy_base": 276220.0,
          "taker_buy_quote": 10741.5031
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 2525908.0,
          "close_time": 1769216399999,
          "quote_volume": 97955.3687,
          "trades": 538,
          "taker_buy_base": 349366.0,
          "taker_buy_quote": 13589.2931
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0384,
          "volume": 1194641.0,
          "close_time": 1769219999999,
          "quote_volume": 45715.5412,
          "trades": 605,
          "taker_buy_base": 636754.0,
          "taker_buy_quote": 24403.3188
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0382,
          "volume": 368059.0,
          "close_time": 1769223599999,
          "quote_volume": 14063.4298,
          "trades": 181,
          "taker_buy_base": 144448.0,
          "taker_buy_quote": 5521.2327
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0382,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 885129.0,
          "close_time": 1769227199999,
          "quote_volume": 33989.9561,
          "trades": 360,
          "taker_buy_base": 374861.0,
          "taker_buy_quote": 14415.8974
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 278686.0,
          "close_time": 1769230799999,
          "quote_volume": 10675.801,
          "trades": 113,
          "taker_buy_base": 111082.0,
          "taker_buy_quote": 4256.9302
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0382,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0382,
          "volume": 839282.0,
          "close_time": 1769234399999,
          "quote_volume": 31943.1021,
          "trades": 260,
          "taker_buy_base": 198747.0,
          "taker_buy_quote": 7584.4872
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 446791.0,
          "close_time": 1769237999999,
          "quote_volume": 17126.6687,
          "trades": 231,
          "taker_buy_base": 177799.0,
          "taker_buy_quote": 6820.0547
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 251684.0,
          "close_time": 1769241599999,
          "quote_volume": 9661.4199,
          "trades": 145,
          "taker_buy_base": 155625.0,
          "taker_buy_quote": 5977.1814
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0382,
          "close": 0.0385,
          "volume": 466628.0,
          "close_time": 1769245199999,
          "quote_volume": 17900.6607,
          "trades": 157,
          "taker_buy_base": 301762.0,
          "taker_buy_quote": 11584.931
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0381,
          "volume": 890099.0,
          "close_time": 1769248799999,
          "quote_volume": 33924.3566,
          "trades": 276,
          "taker_buy_base": 137661.0,
          "taker_buy_quote": 5255.5887
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 430915.0,
          "close_time": 1769252399999,
          "quote_volume": 16424.6755,
          "trades": 152,
          "taker_buy_base": 306192.0,
          "taker_buy_quote": 11676.5516
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 590872.0,
          "close_time": 1769255999999,
          "quote_volume": 22601.7674,
          "trades": 155,
          "taker_buy_base": 273893.0,
          "taker_buy_quote": 10479.7841
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 716108.0,
          "close_time": 1769259599999,
          "quote_volume": 27512.0441,
          "trades": 244,
          "taker_buy_base": 374949.0,
          "taker_buy_quote": 14420.3752
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.038,
          "volume": 427899.0,
          "close_time": 1769263199999,
          "quote_volume": 16321.6678,
          "trades": 156,
          "taker_buy_base": 141788.0,
          "taker_buy_quote": 5406.1637
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 715419.0,
          "close_time": 1769266799999,
          "quote_volume": 27093.8748,
          "trades": 333,
          "taker_buy_base": 285302.0,
          "taker_buy_quote": 10816.8654
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 696329.0,
          "close_time": 1769270399999,
          "quote_volume": 26165.4442,
          "trades": 275,
          "taker_buy_base": 350299.0,
          "taker_buy_quote": 13181.9661
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 572744.0,
          "close_time": 1769273999999,
          "quote_volume": 21295.0281,
          "trades": 191,
          "taker_buy_base": 232296.0,
          "taker_buy_quote": 8637.5962
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0372,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 250515.0,
          "close_time": 1769277599999,
          "quote_volume": 9339.963,
          "trades": 175,
          "taker_buy_base": 178654.0,
          "taker_buy_quote": 6666.435
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 1151551.0,
          "close_time": 1769281199999,
          "quote_volume": 43229.435,
          "trades": 224,
          "taker_buy_base": 565585.0,
          "taker_buy_quote": 21209.4838
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 301242.0,
          "close_time": 1769284799999,
          "quote_volume": 11316.5753,
          "trades": 96,
          "taker_buy_base": 184712.0,
          "taker_buy_quote": 6942.4777
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 313089.0,
          "close_time": 1769288399999,
          "quote_volume": 11791.1873,
          "trades": 96,
          "taker_buy_base": 255275.0,
          "taker_buy_quote": 9612.7713
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 449884.0,
          "close_time": 1769291999999,
          "quote_volume": 17029.8464,
          "trades": 126,
          "taker_buy_base": 109326.0,
          "taker_buy_quote": 4134.2752
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 375492.0,
          "close_time": 1769295599999,
          "quote_volume": 14234.1343,
          "trades": 73,
          "taker_buy_base": 240680.0,
          "taker_buy_quote": 9124.4143
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0378,
          "close": 0.0378,
          "volume": 271249.0,
          "close_time": 1769299199999,
          "quote_volume": 10278.5675,
          "trades": 48,
          "taker_buy_base": 17152.0,
          "taker_buy_quote": 650.4672
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 374549.0,
          "close_time": 1769302799999,
          "quote_volume": 14156.5147,
          "trades": 133,
          "taker_buy_base": 111713.0,
          "taker_buy_quote": 4228.8359
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0377,
          "close": 0.038,
          "volume": 434909.0,
          "close_time": 1769306399999,
          "quote_volume": 16443.5002,
          "trades": 239,
          "taker_buy_base": 271597.0,
          "taker_buy_quote": 10274.3125
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0381,
          "high": 0.0389,
          "low": 0.0381,
          "close": 0.0388,
          "volume": 1583397.0,
          "close_time": 1769309999999,
          "quote_volume": 61097.8093,
          "trades": 623,
          "taker_buy_base": 856191.0,
          "taker_buy_quote": 32979.0507
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0389,
          "high": 0.0411,
          "low": 0.0384,
          "close": 0.0408,
          "volume": 3828842.0,
          "close_time": 1769313599999,
          "quote_volume": 152940.175,
          "trades": 927,
          "taker_buy_base": 2852767.0,
          "taker_buy_quote": 113855.1178
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0408,
          "high": 0.0427,
          "low": 0.0405,
          "close": 0.0411,
          "volume": 9383669.0,
          "close_time": 1769317199999,
          "quote_volume": 390189.3777,
          "trades": 1898,
          "taker_buy_base": 5976679.0,
          "taker_buy_quote": 248846.6168
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0411,
          "high": 0.0427,
          "low": 0.0407,
          "close": 0.0416,
          "volume": 4759981.0,
          "close_time": 1769320799999,
          "quote_volume": 198205.9262,
          "trades": 1193,
          "taker_buy_base": 2722595.0,
          "taker_buy_quote": 113593.1152
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0417,
          "high": 0.0427,
          "low": 0.0414,
          "close": 0.0421,
          "volume": 3097433.0,
          "close_time": 1769324399999,
          "quote_volume": 130128.0102,
          "trades": 1120,
          "taker_buy_base": 1414657.0,
          "taker_buy_quote": 59452.6063
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0421,
          "high": 0.0435,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 4497136.0,
          "close_time": 1769327999999,
          "quote_volume": 191533.8896,
          "trades": 1214,
          "taker_buy_base": 2323784.0,
          "taker_buy_quote": 99086.5876
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0421,
          "high": 0.0427,
          "low": 0.0412,
          "close": 0.0422,
          "volume": 3922294.0,
          "close_time": 1769331599999,
          "quote_volume": 164199.2995,
          "trades": 1872,
          "taker_buy_base": 1729136.0,
          "taker_buy_quote": 72315.2759
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 2581138.0,
          "close_time": 1769335199999,
          "quote_volume": 105795.7665,
          "trades": 1600,
          "taker_buy_base": 822917.0,
          "taker_buy_quote": 33853.7934
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.04,
          "close": 0.0403,
          "volume": 2151387.0,
          "close_time": 1769338799999,
          "quote_volume": 86788.3795,
          "trades": 797,
          "taker_buy_base": 733393.0,
          "taker_buy_quote": 29641.657
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0403,
          "high": 0.0427,
          "low": 0.04,
          "close": 0.0405,
          "volume": 5059976.0,
          "close_time": 1769342399999,
          "quote_volume": 207915.4955,
          "trades": 1490,
          "taker_buy_base": 3065691.0,
          "taker_buy_quote": 125842.5959
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0405,
          "high": 0.0414,
          "low": 0.0396,
          "close": 0.0406,
          "volume": 5037229.0,
          "close_time": 1769345999999,
          "quote_volume": 203314.6178,
          "trades": 1143,
          "taker_buy_base": 2545767.0,
          "taker_buy_quote": 103092.8539
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0405,
          "high": 0.0415,
          "low": 0.0405,
          "close": 0.041,
          "volume": 1384340.0,
          "close_time": 1769349599999,
          "quote_volume": 56800.7818,
          "trades": 516,
          "taker_buy_base": 585083.0,
          "taker_buy_quote": 23973.1087
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.041,
          "high": 0.0421,
          "low": 0.04,
          "close": 0.042,
          "volume": 3207643.0,
          "close_time": 1769353199999,
          "quote_volume": 131365.947,
          "trades": 1032,
          "taker_buy_base": 2111177.0,
          "taker_buy_quote": 86649.6051
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.042,
          "high": 0.0429,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 12555809.0,
          "close_time": 1769356799999,
          "quote_volume": 524108.7717,
          "trades": 2595,
          "taker_buy_base": 6379025.0,
          "taker_buy_quote": 267660.4473
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0408,
          "high": 0.042,
          "low": 0.0393,
          "close": 0.041,
          "volume": 6809660.0,
          "close_time": 1769360399999,
          "quote_volume": 275834.6506,
          "trades": 1901,
          "taker_buy_base": 3196356.0,
          "taker_buy_quote": 129656.6865
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.041,
          "high": 0.0429,
          "low": 0.0405,
          "close": 0.042,
          "volume": 10149926.0,
          "close_time": 1769363999999,
          "quote_volume": 424986.2758,
          "trades": 4295,
          "taker_buy_base": 5168531.0,
          "taker_buy_quote": 216656.2417
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0419,
          "high": 0.042,
          "low": 0.0396,
          "close": 0.04,
          "volume": 5593859.0,
          "close_time": 1769367599999,
          "quote_volume": 226121.7637,
          "trades": 1893,
          "taker_buy_base": 2421202.0,
          "taker_buy_quote": 97619.8664
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0399,
          "high": 0.0409,
          "low": 0.0393,
          "close": 0.04,
          "volume": 3810432.0,
          "close_time": 1769371199999,
          "quote_volume": 152421.1317,
          "trades": 1245,
          "taker_buy_base": 1886752.0,
          "taker_buy_quote": 75649.5893
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 2083790.0,
          "close_time": 1769374799999,
          "quote_volume": 82353.832,
          "trades": 662,
          "taker_buy_base": 650990.0,
          "taker_buy_quote": 25785.0
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0397,
          "high": 0.0404,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 1485754.0,
          "close_time": 1769378399999,
          "quote_volume": 59161.1308,
          "trades": 547,
          "taker_buy_base": 810286.0,
          "taker_buy_quote": 32301.8772
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0398,
          "high": 0.0409,
          "low": 0.0396,
          "close": 0.0407,
          "volume": 2024560.0,
          "close_time": 1769381999999,
          "quote_volume": 81817.8262,
          "trades": 607,
          "taker_buy_base": 1217425.0,
          "taker_buy_quote": 49262.2197
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0401,
          "close": 0.0407,
          "volume": 1548026.0,
          "close_time": 1769385599999,
          "quote_volume": 62790.952,
          "trades": 374,
          "taker_buy_base": 923902.0,
          "taker_buy_quote": 37537.2122
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0394,
          "close": 0.0399,
          "volume": 3334447.0,
          "close_time": 1769389199999,
          "quote_volume": 133211.0239,
          "trades": 967,
          "taker_buy_base": 1109757.0,
          "taker_buy_quote": 44387.426
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 2135219.0,
          "close_time": 1769392799999,
          "quote_volume": 85700.142,
          "trades": 700,
          "taker_buy_base": 1198088.0,
          "taker_buy_quote": 48159.9168
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 865382.0,
          "close_time": 1769396399999,
          "quote_volume": 34822.7464,
          "trades": 477,
          "taker_buy_base": 448736.0,
          "taker_buy_quote": 18052.9187
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 1274040.0,
          "close_time": 1769399999999,
          "quote_volume": 50499.5761,
          "trades": 447,
          "taker_buy_base": 492049.0,
          "taker_buy_quote": 19534.1559
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0395,
          "high": 0.0402,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 974004.0,
          "close_time": 1769403599999,
          "quote_volume": 38881.1524,
          "trades": 374,
          "taker_buy_base": 572824.0,
          "taker_buy_quote": 22867.5807
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 661736.0,
          "close_time": 1769407199999,
          "quote_volume": 26323.1116,
          "trades": 233,
          "taker_buy_base": 272670.0,
          "taker_buy_quote": 10849.2899
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.0397,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0399,
          "volume": 1636534.0,
          "close_time": 1769410799999,
          "quote_volume": 64734.1487,
          "trades": 523,
          "taker_buy_base": 444194.0,
          "taker_buy_quote": 17609.1816
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 682380.0,
          "close_time": 1769414399999,
          "quote_volume": 27075.5615,
          "trades": 343,
          "taker_buy_base": 237107.0,
          "taker_buy_quote": 9434.8586
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0394,
          "high": 0.0398,
          "low": 0.0387,
          "close": 0.039,
          "volume": 1566131.0,
          "close_time": 1769417999999,
          "quote_volume": 61370.3144,
          "trades": 648,
          "taker_buy_base": 433713.0,
          "taker_buy_quote": 17018.4361
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 1127402.0,
          "close_time": 1769421599999,
          "quote_volume": 43795.6347,
          "trades": 364,
          "taker_buy_base": 243241.0,
          "taker_buy_quote": 9446.4186
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.039,
          "volume": 509352.0,
          "close_time": 1769425199999,
          "quote_volume": 19843.0509,
          "trades": 372,
          "taker_buy_base": 259191.0,
          "taker_buy_quote": 10095.6685
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.039,
          "close": 0.0392,
          "volume": 540640.0,
          "close_time": 1769428799999,
          "quote_volume": 21150.5861,
          "trades": 200,
          "taker_buy_base": 142241.0,
          "taker_buy_quote": 5568.6243
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.039,
          "volume": 356653.0,
          "close_time": 1769432399999,
          "quote_volume": 13948.1027,
          "trades": 173,
          "taker_buy_base": 184870.0,
          "taker_buy_quote": 7239.6761
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.0389,
          "volume": 475758.0,
          "close_time": 1769435999999,
          "quote_volume": 18553.2209,
          "trades": 177,
          "taker_buy_base": 123747.0,
          "taker_buy_quote": 4828.7569
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 805471.0,
          "close_time": 1769439599999,
          "quote_volume": 31556.0746,
          "trades": 286,
          "taker_buy_base": 278810.0,
          "taker_buy_quote": 10913.4768
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0395,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0398,
          "volume": 643458.0,
          "close_time": 1769443199999,
          "quote_volume": 25560.5481,
          "trades": 368,
          "taker_buy_base": 355320.0,
          "taker_buy_quote": 14118.5886
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 655164.0,
          "close_time": 1769446799999,
          "quote_volume": 26061.5748,
          "trades": 235,
          "taker_buy_base": 452458.0,
          "taker_buy_quote": 18011.7985
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0399,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0403,
          "volume": 860166.0,
          "close_time": 1769450399999,
          "quote_volume": 34428.5223,
          "trades": 333,
          "taker_buy_base": 445812.0,
          "taker_buy_quote": 17851.9056
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.0402,
          "volume": 265792.0,
          "close_time": 1769453999999,
          "quote_volume": 10649.6494,
          "trades": 182,
          "taker_buy_base": 121479.0,
          "taker_buy_quote": 4867.6621
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 498955.0,
          "close_time": 1769457599999,
          "quote_volume": 19963.5815,
          "trades": 203,
          "taker_buy_base": 293312.0,
          "taker_buy_quote": 11741.5621
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.04,
          "volume": 326515.0,
          "close_time": 1769461199999,
          "quote_volume": 13030.6075,
          "trades": 294,
          "taker_buy_base": 115160.0,
          "taker_buy_quote": 4599.0731
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.04,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0406,
          "volume": 399414.0,
          "close_time": 1769464799999,
          "quote_volume": 16064.4999,
          "trades": 178,
          "taker_buy_base": 186220.0,
          "taker_buy_quote": 7495.3479
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 336696.0,
          "close_time": 1769468399999,
          "quote_volume": 13718.4358,
          "trades": 233,
          "taker_buy_base": 164820.0,
          "taker_buy_quote": 6723.7557
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 577070.0,
          "close_time": 1769471999999,
          "quote_volume": 23096.4494,
          "trades": 201,
          "taker_buy_base": 121771.0,
          "taker_buy_quote": 4878.1194
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 920532.0,
          "close_time": 1769475599999,
          "quote_volume": 36047.1151,
          "trades": 390,
          "taker_buy_base": 306296.0,
          "taker_buy_quote": 11981.711
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.039,
          "volume": 332461.0,
          "close_time": 1769479199999,
          "quote_volume": 12976.2251,
          "trades": 190,
          "taker_buy_base": 140090.0,
          "taker_buy_quote": 5469.367
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0389,
          "volume": 568645.0,
          "close_time": 1769482799999,
          "quote_volume": 22187.9207,
          "trades": 247,
          "taker_buy_base": 129885.0,
          "taker_buy_quote": 5076.1299
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 372581.0,
          "close_time": 1769486399999,
          "quote_volume": 14423.2552,
          "trades": 158,
          "taker_buy_base": 123571.0,
          "taker_buy_quote": 4785.7818
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 807423.0,
          "close_time": 1769489999999,
          "quote_volume": 31105.8269,
          "trades": 219,
          "taker_buy_base": 275836.0,
          "taker_buy_quote": 10643.6434
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 658108.0,
          "close_time": 1769493599999,
          "quote_volume": 25492.2041,
          "trades": 208,
          "taker_buy_base": 260855.0,
          "taker_buy_quote": 10096.5948
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 294589.0,
          "close_time": 1769497199999,
          "quote_volume": 11420.45,
          "trades": 182,
          "taker_buy_base": 172544.0,
          "taker_buy_quote": 6694.9901
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 291817.0,
          "close_time": 1769500799999,
          "quote_volume": 11310.9588,
          "trades": 181,
          "taker_buy_base": 138087.0,
          "taker_buy_quote": 5355.6263
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 267127.0,
          "close_time": 1769504399999,
          "quote_volume": 10318.5095,
          "trades": 126,
          "taker_buy_base": 99083.0,
          "taker_buy_quote": 3834.4985
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 827732.0,
          "close_time": 1769507999999,
          "quote_volume": 31602.232,
          "trades": 369,
          "taker_buy_base": 284202.0,
          "taker_buy_quote": 10846.492
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 974561.0,
          "close_time": 1769511599999,
          "quote_volume": 36885.8791,
          "trades": 256,
          "taker_buy_base": 495591.0,
          "taker_buy_quote": 18766.6105
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 543196.0,
          "close_time": 1769515199999,
          "quote_volume": 20432.704,
          "trades": 142,
          "taker_buy_base": 240171.0,
          "taker_buy_quote": 9037.0345
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.0371,
          "volume": 999895.0,
          "close_time": 1769518799999,
          "quote_volume": 37245.8485,
          "trades": 245,
          "taker_buy_base": 305607.0,
          "taker_buy_quote": 11388.3783
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0371,
          "high": 0.0374,
          "low": 0.037,
          "close": 0.0372,
          "volume": 483314.0,
          "close_time": 1769522399999,
          "quote_volume": 17995.0929,
          "trades": 217,
          "taker_buy_base": 350101.0,
          "taker_buy_quote": 13038.0619
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0372,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 1174372.0,
          "close_time": 1769525999999,
          "quote_volume": 43511.8359,
          "trades": 317,
          "taker_buy_base": 283153.0,
          "taker_buy_quote": 10505.1787
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0369,
          "high": 0.0374,
          "low": 0.0369,
          "close": 0.0374,
          "volume": 1734034.0,
          "close_time": 1769529599999,
          "quote_volume": 64426.0301,
          "trades": 354,
          "taker_buy_base": 1352395.0,
          "taker_buy_quote": 50262.603
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0375,
          "high": 0.0379,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 1207562.0,
          "close_time": 1769533199999,
          "quote_volume": 45498.8978,
          "trades": 292,
          "taker_buy_base": 626269.0,
          "taker_buy_quote": 23570.1543
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0377,
          "high": 0.0377,
          "low": 0.0369,
          "close": 0.037,
          "volume": 1231307.0,
          "close_time": 1769536799999,
          "quote_volume": 45754.5631,
          "trades": 592,
          "taker_buy_base": 583833.0,
          "taker_buy_quote": 21699.7484
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.037,
          "high": 0.0376,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 1179393.0,
          "close_time": 1769540399999,
          "quote_volume": 43706.5829,
          "trades": 444,
          "taker_buy_base": 923562.0,
          "taker_buy_quote": 34238.0201
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0374,
          "high": 0.0382,
          "low": 0.0373,
          "close": 0.0379,
          "volume": 1434052.0,
          "close_time": 1769543999999,
          "quote_volume": 54309.2858,
          "trades": 355,
          "taker_buy_base": 883210.0,
          "taker_buy_quote": 33451.5845
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.038,
          "volume": 1402546.0,
          "close_time": 1769547599999,
          "quote_volume": 53459.7906,
          "trades": 325,
          "taker_buy_base": 403366.0,
          "taker_buy_quote": 15414.8237
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 238387.0,
          "close_time": 1769551199999,
          "quote_volume": 9054.9145,
          "trades": 113,
          "taker_buy_base": 113624.0,
          "taker_buy_quote": 4321.9889
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0379,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0384,
          "volume": 1010670.0,
          "close_time": 1769554799999,
          "quote_volume": 38717.5049,
          "trades": 334,
          "taker_buy_base": 653643.0,
          "taker_buy_quote": 25030.4342
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0382,
          "volume": 810168.0,
          "close_time": 1769558399999,
          "quote_volume": 31044.499,
          "trades": 242,
          "taker_buy_base": 278968.0,
          "taker_buy_quote": 10682.0415
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 346177.0,
          "close_time": 1769561999999,
          "quote_volume": 13261.5358,
          "trades": 158,
          "taker_buy_base": 191506.0,
          "taker_buy_quote": 7337.4752
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.0384,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0383,
          "volume": 439858.0,
          "close_time": 1769565599999,
          "quote_volume": 16807.8841,
          "trades": 172,
          "taker_buy_base": 154382.0,
          "taker_buy_quote": 5909.7572
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0383,
          "high": 0.0395,
          "low": 0.0378,
          "close": 0.0394,
          "volume": 2799191.0,
          "close_time": 1769569199999,
          "quote_volume": 107912.7571,
          "trades": 726,
          "taker_buy_base": 1817778.0,
          "taker_buy_quote": 70209.6361
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0395,
          "high": 0.0409,
          "low": 0.0392,
          "close": 0.04,
          "volume": 7111672.0,
          "close_time": 1769572799999,
          "quote_volume": 286503.3844,
          "trades": 3328,
          "taker_buy_base": 3861526.0,
          "taker_buy_quote": 155501.3957
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.04,
          "high": 0.0406,
          "low": 0.0393,
          "close": 0.0401,
          "volume": 6055160.0,
          "close_time": 1769576399999,
          "quote_volume": 242176.7448,
          "trades": 2099,
          "taker_buy_base": 3386988.0,
          "taker_buy_quote": 135350.1217
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.039,
          "close": 0.0393,
          "volume": 1582396.0,
          "close_time": 1769579999999,
          "quote_volume": 62345.8353,
          "trades": 599,
          "taker_buy_base": 643945.0,
          "taker_buy_quote": 25392.0543
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0394,
          "high": 0.0405,
          "low": 0.0391,
          "close": 0.04,
          "volume": 2518618.0,
          "close_time": 1769583599999,
          "quote_volume": 100720.4898,
          "trades": 719,
          "taker_buy_base": 1456748.0,
          "taker_buy_quote": 58287.6535
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0396,
          "close": 0.0401,
          "volume": 1523436.0,
          "close_time": 1769587199999,
          "quote_volume": 61054.7454,
          "trades": 457,
          "taker_buy_base": 827790.0,
          "taker_buy_quote": 33229.132
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0401,
          "high": 0.0409,
          "low": 0.0398,
          "close": 0.04,
          "volume": 4135123.0,
          "close_time": 1769590799999,
          "quote_volume": 167174.7858,
          "trades": 750,
          "taker_buy_base": 2447406.0,
          "taker_buy_quote": 99128.1495
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.04,
          "volume": 1444494.0,
          "close_time": 1769594399999,
          "quote_volume": 57811.8514,
          "trades": 438,
          "taker_buy_base": 611762.0,
          "taker_buy_quote": 24496.5776
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 1381650.0,
          "close_time": 1769597999999,
          "quote_volume": 54989.4721,
          "trades": 319,
          "taker_buy_base": 419663.0,
          "taker_buy_quote": 16704.108
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 4330964.0,
          "close_time": 1769601599999,
          "quote_volume": 169275.7198,
          "trades": 806,
          "taker_buy_base": 1131760.0,
          "taker_buy_quote": 44342.9927
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0396,
          "high": 0.0408,
          "low": 0.0394,
          "close": 0.0404,
          "volume": 4878683.0,
          "close_time": 1769605199999,
          "quote_volume": 196795.8164,
          "trades": 1151,
          "taker_buy_base": 3560863.0,
          "taker_buy_quote": 143796.9113
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.04,
          "close": 0.0402,
          "volume": 1349270.0,
          "close_time": 1769608799999,
          "quote_volume": 54602.5612,
          "trades": 440,
          "taker_buy_base": 889864.0,
          "taker_buy_quote": 36028.3166
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0389,
          "close": 0.0398,
          "volume": 6154504.0,
          "close_time": 1769612399999,
          "quote_volume": 243988.661,
          "trades": 1265,
          "taker_buy_base": 2519224.0,
          "taker_buy_quote": 99548.8113
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 1190674.0,
          "close_time": 1769615999999,
          "quote_volume": 47065.2065,
          "trades": 318,
          "taker_buy_base": 538842.0,
          "taker_buy_quote": 21346.152
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 935008.0,
          "close_time": 1769619599999,
          "quote_volume": 36745.7987,
          "trades": 343,
          "taker_buy_base": 425422.0,
          "taker_buy_quote": 16733.9078
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 942129.0,
          "close_time": 1769623199999,
          "quote_volume": 36802.8412,
          "trades": 368,
          "taker_buy_base": 256518.0,
          "taker_buy_quote": 10018.0866
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 749196.0,
          "close_time": 1769626799999,
          "quote_volume": 29136.9182,
          "trades": 187,
          "taker_buy_base": 186894.0,
          "taker_buy_quote": 7277.4614
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.039,
          "volume": 533020.0,
          "close_time": 1769630399999,
          "quote_volume": 20682.4595,
          "trades": 183,
          "taker_buy_base": 167239.0,
          "taker_buy_quote": 6500.2351
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 613898.0,
          "close_time": 1769633999999,
          "quote_volume": 23842.1901,
          "trades": 187,
          "taker_buy_base": 145486.0,
          "taker_buy_quote": 5654.7523
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.039,
          "volume": 251573.0,
          "close_time": 1769637599999,
          "quote_volume": 9765.3018,
          "trades": 134,
          "taker_buy_base": 159803.0,
          "taker_buy_quote": 6207.4925
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.039,
          "high": 0.0399,
          "low": 0.0388,
          "close": 0.0397,
          "volume": 648071.0,
          "close_time": 1769641199999,
          "quote_volume": 25567.5453,
          "trades": 270,
          "taker_buy_base": 463321.0,
          "taker_buy_quote": 18282.4071
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 490521.0,
          "close_time": 1769644799999,
          "quote_volume": 19270.5702,
          "trades": 156,
          "taker_buy_base": 117444.0,
          "taker_buy_quote": 4619.0242
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 374276.0,
          "close_time": 1769648399999,
          "quote_volume": 14550.7506,
          "trades": 133,
          "taker_buy_base": 159960.0,
          "taker_buy_quote": 6225.2069
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 234965.0,
          "close_time": 1769651999999,
          "quote_volume": 9095.9353,
          "trades": 102,
          "taker_buy_base": 123557.0,
          "taker_buy_quote": 4781.8313
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.038,
          "close": 0.0381,
          "volume": 1079552.0,
          "close_time": 1769655599999,
          "quote_volume": 41409.2271,
          "trades": 356,
          "taker_buy_base": 609965.0,
          "taker_buy_quote": 23409.3406
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0383,
          "volume": 420444.0,
          "close_time": 1769659199999,
          "quote_volume": 16047.8526,
          "trades": 187,
          "taker_buy_base": 216331.0,
          "taker_buy_quote": 8259.5712
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0386,
          "volume": 907798.0,
          "close_time": 1769662799999,
          "quote_volume": 34837.9909,
          "trades": 313,
          "taker_buy_base": 468777.0,
          "taker_buy_quote": 17996.1513
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 463216.0,
          "close_time": 1769666399999,
          "quote_volume": 17893.8031,
          "trades": 250,
          "taker_buy_base": 192470.0,
          "taker_buy_quote": 7438.2465
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 343641.0,
          "close_time": 1769669999999,
          "quote_volume": 13234.7221,
          "trades": 159,
          "taker_buy_base": 178639.0,
          "taker_buy_quote": 6881.4233
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 971880.0,
          "close_time": 1769673599999,
          "quote_volume": 37311.4981,
          "trades": 260,
          "taker_buy_base": 297726.0,
          "taker_buy_quote": 11437.4553
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.037,
          "close": 0.0375,
          "volume": 2843268.0,
          "close_time": 1769677199999,
          "quote_volume": 107295.3171,
          "trades": 607,
          "taker_buy_base": 775923.0,
          "taker_buy_quote": 29166.0387
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0376,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 599931.0,
          "close_time": 1769680799999,
          "quote_volume": 22594.3166,
          "trades": 186,
          "taker_buy_base": 386578.0,
          "taker_buy_quote": 14565.2783
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 81798.0,
          "close_time": 1769684399999,
          "quote_volume": 3091.5344,
          "trades": 52,
          "taker_buy_base": 62582.0,
          "taker_buy_quote": 2365.451
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 599595.0,
          "close_time": 1769687999999,
          "quote_volume": 22435.7133,
          "trades": 179,
          "taker_buy_base": 199817.0,
          "taker_buy_quote": 7469.5377
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.037,
          "volume": 1667902.0,
          "close_time": 1769691599999,
          "quote_volume": 61810.9096,
          "trades": 379,
          "taker_buy_base": 1046967.0,
          "taker_buy_quote": 38852.4903
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0371,
          "volume": 284799.0,
          "close_time": 1769695199999,
          "quote_volume": 10520.6539,
          "trades": 123,
          "taker_buy_base": 112389.0,
          "taker_buy_quote": 4161.3471
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.0365,
          "close": 0.0365,
          "volume": 1237717.0,
          "close_time": 1769698799999,
          "quote_volume": 45665.1572,
          "trades": 326,
          "taker_buy_base": 351641.0,
          "taker_buy_quote": 12987.0874
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0364,
          "high": 0.0364,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 4625364.0,
          "close_time": 1769702399999,
          "quote_volume": 165851.2782,
          "trades": 1240,
          "taker_buy_base": 2071201.0,
          "taker_buy_quote": 74195.8317
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0359,
          "close": 0.0364,
          "volume": 849486.0,
          "close_time": 1769705999999,
          "quote_volume": 30702.952,
          "trades": 330,
          "taker_buy_base": 364293.0,
          "taker_buy_quote": 13174.9123
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 985984.0,
          "close_time": 1769709599999,
          "quote_volume": 35741.7998,
          "trades": 423,
          "taker_buy_base": 606646.0,
          "taker_buy_quote": 21997.1156
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 677698.0,
          "close_time": 1769713199999,
          "quote_volume": 24145.636,
          "trades": 402,
          "taker_buy_base": 366375.0,
          "taker_buy_quote": 13046.6555
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0354,
          "high": 0.0358,
          "low": 0.0353,
          "close": 0.0358,
          "volume": 806300.0,
          "close_time": 1769716799999,
          "quote_volume": 28649.4796,
          "trades": 465,
          "taker_buy_base": 539092.0,
          "taker_buy_quote": 19146.9039
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0355,
          "close": 0.036,
          "volume": 547541.0,
          "close_time": 1769720399999,
          "quote_volume": 19559.0945,
          "trades": 189,
          "taker_buy_base": 317233.0,
          "taker_buy_quote": 11335.3548
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 1742900.0,
          "close_time": 1769723999999,
          "quote_volume": 62505.143,
          "trades": 452,
          "taker_buy_base": 1258951.0,
          "taker_buy_quote": 45186.9475
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 279576.0,
          "close_time": 1769727599999,
          "quote_volume": 10027.8936,
          "trades": 50,
          "taker_buy_base": 202335.0,
          "taker_buy_quote": 7259.918
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 143037.0,
          "close_time": 1769731199999,
          "quote_volume": 5104.8735,
          "trades": 51,
          "taker_buy_base": 71986.0,
          "taker_buy_quote": 2567.8943
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0358,
          "volume": 1415284.0,
          "close_time": 1769734799999,
          "quote_volume": 50272.1942,
          "trades": 212,
          "taker_buy_base": 260450.0,
          "taker_buy_quote": 9292.3032
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0344,
          "close": 0.0355,
          "volume": 2887374.0,
          "close_time": 1769738399999,
          "quote_volume": 101584.3125,
          "trades": 1028,
          "taker_buy_base": 1246094.0,
          "taker_buy_quote": 43795.8106
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0344,
          "close": 0.0348,
          "volume": 1275334.0,
          "close_time": 1769741999999,
          "quote_volume": 44477.402,
          "trades": 368,
          "taker_buy_base": 680108.0,
          "taker_buy_quote": 23714.004
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0346,
          "close": 0.035,
          "volume": 2145723.0,
          "close_time": 1769745599999,
          "quote_volume": 74484.9524,
          "trades": 263,
          "taker_buy_base": 384450.0,
          "taker_buy_quote": 13396.1164
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 736096.0,
          "close_time": 1769749199999,
          "quote_volume": 25786.5874,
          "trades": 229,
          "taker_buy_base": 297945.0,
          "taker_buy_quote": 10434.7965
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.035,
          "close": 0.035,
          "volume": 135436.0,
          "close_time": 1769752799999,
          "quote_volume": 4751.9789,
          "trades": 73,
          "taker_buy_base": 66157.0,
          "taker_buy_quote": 2321.9348
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 381627.0,
          "close_time": 1769756399999,
          "quote_volume": 13197.0868,
          "trades": 166,
          "taker_buy_base": 197359.0,
          "taker_buy_quote": 6818.6859
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0346,
          "high": 0.0354,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 397255.0,
          "close_time": 1769759999999,
          "quote_volume": 13937.2871,
          "trades": 162,
          "taker_buy_base": 257777.0,
          "taker_buy_quote": 9044.0912
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 409926.0,
          "close_time": 1769763599999,
          "quote_volume": 14333.3583,
          "trades": 163,
          "taker_buy_base": 170383.0,
          "taker_buy_quote": 5966.9748
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 313118.0,
          "close_time": 1769767199999,
          "quote_volume": 10933.4514,
          "trades": 173,
          "taker_buy_base": 153846.0,
          "taker_buy_quote": 5374.1766
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 522590.0,
          "close_time": 1769770799999,
          "quote_volume": 18235.3169,
          "trades": 212,
          "taker_buy_base": 223796.0,
          "taker_buy_quote": 7817.4203
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0353,
          "volume": 281765.0,
          "close_time": 1769774399999,
          "quote_volume": 9925.2346,
          "trades": 192,
          "taker_buy_base": 151391.0,
          "taker_buy_quote": 5334.0051
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 469506.0,
          "close_time": 1769777999999,
          "quote_volume": 16479.4537,
          "trades": 146,
          "taker_buy_base": 241849.0,
          "taker_buy_quote": 8492.5889
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 532880.0,
          "close_time": 1769781599999,
          "quote_volume": 18482.7603,
          "trades": 162,
          "taker_buy_base": 179324.0,
          "taker_buy_quote": 6220.3595
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0346,
          "high": 0.0355,
          "low": 0.0346,
          "close": 0.0353,
          "volume": 820635.0,
          "close_time": 1769785199999,
          "quote_volume": 28761.9759,
          "trades": 330,
          "taker_buy_base": 533425.0,
          "taker_buy_quote": 18673.3556
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0352,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0354,
          "volume": 458243.0,
          "close_time": 1769788799999,
          "quote_volume": 16164.7578,
          "trades": 195,
          "taker_buy_base": 249830.0,
          "taker_buy_quote": 8812.7746
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0352,
          "high": 0.0359,
          "low": 0.0351,
          "close": 0.0357,
          "volume": 619133.0,
          "close_time": 1769792399999,
          "quote_volume": 22024.9727,
          "trades": 301,
          "taker_buy_base": 288274.0,
          "taker_buy_quote": 10260.2644
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 853953.0,
          "close_time": 1769795999999,
          "quote_volume": 30202.9824,
          "trades": 207,
          "taker_buy_base": 165690.0,
          "taker_buy_quote": 5884.6452
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0353,
          "high": 0.036,
          "low": 0.0348,
          "close": 0.0359,
          "volume": 574761.0,
          "close_time": 1769799599999,
          "quote_volume": 20304.4017,
          "trades": 306,
          "taker_buy_base": 297195.0,
          "taker_buy_quote": 10496.9295
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.036,
          "high": 0.0362,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 315998.0,
          "close_time": 1769803199999,
          "quote_volume": 11343.4754,
          "trades": 283,
          "taker_buy_base": 133584.0,
          "taker_buy_quote": 4796.5486
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0355,
          "volume": 327156.0,
          "close_time": 1769806799999,
          "quote_volume": 11590.5947,
          "trades": 165,
          "taker_buy_base": 205317.0,
          "taker_buy_quote": 7275.6485
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0354,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 110817.0,
          "close_time": 1769810399999,
          "quote_volume": 3936.1224,
          "trades": 76,
          "taker_buy_base": 45661.0,
          "taker_buy_quote": 1621.6948
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 86336.0,
          "close_time": 1769813999999,
          "quote_volume": 3060.3018,
          "trades": 40,
          "taker_buy_base": 44737.0,
          "taker_buy_quote": 1588.732
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 54412.0,
          "close_time": 1769817599999,
          "quote_volume": 1923.9859,
          "trades": 109,
          "taker_buy_base": 9718.0,
          "taker_buy_quote": 343.5715
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0351,
          "volume": 64098.0,
          "close_time": 1769821199999,
          "quote_volume": 2258.7389,
          "trades": 127,
          "taker_buy_base": 18398.0,
          "taker_buy_quote": 648.4237
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.035,
          "volume": 182773.0,
          "close_time": 1769824799999,
          "quote_volume": 6418.1487,
          "trades": 116,
          "taker_buy_base": 97812.0,
          "taker_buy_quote": 3440.9073
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.035,
          "high": 0.0353,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 127988.0,
          "close_time": 1769828399999,
          "quote_volume": 4488.5095,
          "trades": 178,
          "taker_buy_base": 38175.0,
          "taker_buy_quote": 1337.6442
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 119545.0,
          "close_time": 1769831999999,
          "quote_volume": 4191.0959,
          "trades": 223,
          "taker_buy_base": 30012.0,
          "taker_buy_quote": 1054.5074
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 51265.0,
          "close_time": 1769835599999,
          "quote_volume": 1791.2426,
          "trades": 45,
          "taker_buy_base": 24670.0,
          "taker_buy_quote": 861.7245
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.035,
          "close": 0.035,
          "volume": 62221.0,
          "close_time": 1769839199999,
          "quote_volume": 2177.8039,
          "trades": 26,
          "taker_buy_base": 35551.0,
          "taker_buy_quote": 1244.3539
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 171378.0,
          "close_time": 1769842799999,
          "quote_volume": 5950.8961,
          "trades": 59,
          "taker_buy_base": 63905.0,
          "taker_buy_quote": 2221.3112
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 167164.0,
          "close_time": 1769846399999,
          "quote_volume": 5760.1159,
          "trades": 64,
          "taker_buy_base": 53004.0,
          "taker_buy_quote": 1824.4542
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 1592211.0,
          "close_time": 1769849999999,
          "quote_volume": 53849.3401,
          "trades": 418,
          "taker_buy_base": 541704.0,
          "taker_buy_quote": 18242.6908
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0337,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0337,
          "volume": 245278.0,
          "close_time": 1769853599999,
          "quote_volume": 8282.4303,
          "trades": 93,
          "taker_buy_base": 85851.0,
          "taker_buy_quote": 2899.9063
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0337,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 543261.0,
          "close_time": 1769857199999,
          "quote_volume": 18246.8983,
          "trades": 169,
          "taker_buy_base": 310982.0,
          "taker_buy_quote": 10446.2712
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0335,
          "high": 0.0335,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 631244.0,
          "close_time": 1769860799999,
          "quote_volume": 21027.2336,
          "trades": 110,
          "taker_buy_base": 88697.0,
          "taker_buy_quote": 2950.8039
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 529596.0,
          "close_time": 1769864399999,
          "quote_volume": 17630.191,
          "trades": 117,
          "taker_buy_base": 142121.0,
          "taker_buy_quote": 4730.6617
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 684237.0,
          "close_time": 1769867999999,
          "quote_volume": 22470.7464,
          "trades": 129,
          "taker_buy_base": 266236.0,
          "taker_buy_quote": 8744.427
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.0328,
          "high": 0.033,
          "low": 0.0312,
          "close": 0.0318,
          "volume": 3141098.0,
          "close_time": 1769871599999,
          "quote_volume": 99657.3891,
          "trades": 906,
          "taker_buy_base": 1620686.0,
          "taker_buy_quote": 51393.745
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0318,
          "high": 0.0323,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 846295.0,
          "close_time": 1769875199999,
          "quote_volume": 26946.1868,
          "trades": 352,
          "taker_buy_base": 390758.0,
          "taker_buy_quote": 12446.7702
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0312,
          "close": 0.0312,
          "volume": 891864.0,
          "close_time": 1769878799999,
          "quote_volume": 28116.157,
          "trades": 282,
          "taker_buy_base": 377872.0,
          "taker_buy_quote": 11903.9947
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.0288,
          "close": 0.03,
          "volume": 4909439.0,
          "close_time": 1769882399999,
          "quote_volume": 147437.9539,
          "trades": 1774,
          "taker_buy_base": 2524154.0,
          "taker_buy_quote": 75752.2525
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0301,
          "high": 0.0302,
          "low": 0.0275,
          "close": 0.0297,
          "volume": 4992985.0,
          "close_time": 1769885999999,
          "quote_volume": 144261.2358,
          "trades": 1598,
          "taker_buy_base": 2362539.0,
          "taker_buy_quote": 68158.4476
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0297,
          "high": 0.0301,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 1267685.0,
          "close_time": 1769889599999,
          "quote_volume": 37669.7402,
          "trades": 475,
          "taker_buy_base": 739210.0,
          "taker_buy_quote": 21965.2895
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0293,
          "close": 0.0297,
          "volume": 1522033.0,
          "close_time": 1769893199999,
          "quote_volume": 45023.1482,
          "trades": 586,
          "taker_buy_base": 1038322.0,
          "taker_buy_quote": 30694.4663
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0298,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.0302,
          "volume": 1194350.0,
          "close_time": 1769896799999,
          "quote_volume": 35811.0674,
          "trades": 552,
          "taker_buy_base": 677040.0,
          "taker_buy_quote": 20310.0863
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0299,
          "close": 0.0301,
          "volume": 460079.0,
          "close_time": 1769900399999,
          "quote_volume": 13865.7375,
          "trades": 204,
          "taker_buy_base": 179154.0,
          "taker_buy_quote": 5406.4682
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.0302,
          "high": 0.0309,
          "low": 0.0302,
          "close": 0.0307,
          "volume": 529064.0,
          "close_time": 1769903999999,
          "quote_volume": 16119.57,
          "trades": 135,
          "taker_buy_base": 233697.0,
          "taker_buy_quote": 7131.9422
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0307,
          "high": 0.0312,
          "low": 0.0306,
          "close": 0.0309,
          "volume": 613579.0,
          "close_time": 1769907599999,
          "quote_volume": 19039.6195,
          "trades": 128,
          "taker_buy_base": 539692.0,
          "taker_buy_quote": 16757.7503
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0309,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0312,
          "volume": 280269.0,
          "close_time": 1769911199999,
          "quote_volume": 8699.7087,
          "trades": 90,
          "taker_buy_base": 224635.0,
          "taker_buy_quote": 6977.7828
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0314,
          "volume": 258095.0,
          "close_time": 1769914799999,
          "quote_volume": 8074.2544,
          "trades": 90,
          "taker_buy_base": 178641.0,
          "taker_buy_quote": 5591.8035
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0313,
          "close": 0.0315,
          "volume": 75822.0,
          "close_time": 1769918399999,
          "quote_volume": 2382.517,
          "trades": 48,
          "taker_buy_base": 44348.0,
          "taker_buy_quote": 1394.1742
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0315,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 230062.0,
          "close_time": 1769921999999,
          "quote_volume": 7312.2351,
          "trades": 104,
          "taker_buy_base": 102028.0,
          "taker_buy_quote": 3243.0952
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 257350.0,
          "close_time": 1769925599999,
          "quote_volume": 8209.3399,
          "trades": 111,
          "taker_buy_base": 149674.0,
          "taker_buy_quote": 4773.3153
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.032,
          "high": 0.0324,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 1555261.0,
          "close_time": 1769929199999,
          "quote_volume": 50108.1425,
          "trades": 280,
          "taker_buy_base": 862666.0,
          "taker_buy_quote": 27861.7281
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 1383797.0,
          "close_time": 1769932799999,
          "quote_volume": 44513.0067,
          "trades": 352,
          "taker_buy_base": 484929.0,
          "taker_buy_quote": 15620.2593
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.0321,
          "close": 0.0324,
          "volume": 147823.0,
          "close_time": 1769936399999,
          "quote_volume": 4789.5948,
          "trades": 106,
          "taker_buy_base": 51971.0,
          "taker_buy_quote": 1684.5303
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.0324,
          "volume": 258852.0,
          "close_time": 1769939999999,
          "quote_volume": 8330.4833,
          "trades": 106,
          "taker_buy_base": 119454.0,
          "taker_buy_quote": 3845.5751
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0318,
          "close": 0.0318,
          "volume": 511982.0,
          "close_time": 1769943599999,
          "quote_volume": 16473.4015,
          "trades": 157,
          "taker_buy_base": 135575.0,
          "taker_buy_quote": 4349.7834
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 707603.0,
          "close_time": 1769947199999,
          "quote_volume": 22520.2729,
          "trades": 236,
          "taker_buy_base": 303906.0,
          "taker_buy_quote": 9671.1412
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 370600.0,
          "close_time": 1769950799999,
          "quote_volume": 11831.2565,
          "trades": 187,
          "taker_buy_base": 86978.0,
          "taker_buy_quote": 2778.4931
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 321217.0,
          "close_time": 1769954399999,
          "quote_volume": 10254.4646,
          "trades": 115,
          "taker_buy_base": 95475.0,
          "taker_buy_quote": 3045.8725
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0317,
          "high": 0.032,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 962096.0,
          "close_time": 1769957999999,
          "quote_volume": 30332.5069,
          "trades": 331,
          "taker_buy_base": 571957.0,
          "taker_buy_quote": 18045.9837
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.0316,
          "high": 0.0316,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 428429.0,
          "close_time": 1769961599999,
          "quote_volume": 13319.826,
          "trades": 151,
          "taker_buy_base": 145128.0,
          "taker_buy_quote": 4508.059
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0311,
          "high": 0.0315,
          "low": 0.0309,
          "close": 0.031,
          "volume": 496026.0,
          "close_time": 1769965199999,
          "quote_volume": 15465.7798,
          "trades": 199,
          "taker_buy_base": 177995.0,
          "taker_buy_quote": 5546.4683
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.031,
          "volume": 312018.0,
          "close_time": 1769968799999,
          "quote_volume": 9683.3372,
          "trades": 169,
          "taker_buy_base": 118591.0,
          "taker_buy_quote": 3681.9247
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 375479.0,
          "close_time": 1769972399999,
          "quote_volume": 11770.9892,
          "trades": 183,
          "taker_buy_base": 175622.0,
          "taker_buy_quote": 5511.3767
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.031,
          "volume": 305876.0,
          "close_time": 1769975999999,
          "quote_volume": 9537.8324,
          "trades": 79,
          "taker_buy_base": 68956.0,
          "taker_buy_quote": 2146.9218
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 261399.0,
          "close_time": 1769979599999,
          "quote_volume": 8119.8114,
          "trades": 98,
          "taker_buy_base": 120045.0,
          "taker_buy_quote": 3733.5914
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 320657.0,
          "close_time": 1769983199999,
          "quote_volume": 9919.6309,
          "trades": 112,
          "taker_buy_base": 117619.0,
          "taker_buy_quote": 3641.6619
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.0309,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.0311,
          "volume": 486485.0,
          "close_time": 1769986799999,
          "quote_volume": 15131.0005,
          "trades": 181,
          "taker_buy_base": 71783.0,
          "taker_buy_quote": 2225.6538
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0302,
          "close": 0.0308,
          "volume": 2833487.0,
          "close_time": 1769990399999,
          "quote_volume": 87065.2349,
          "trades": 473,
          "taker_buy_base": 613831.0,
          "taker_buy_quote": 18821.142
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0308,
          "high": 0.0315,
          "low": 0.0305,
          "close": 0.0311,
          "volume": 645757.0,
          "close_time": 1769993999999,
          "quote_volume": 20090.601,
          "trades": 273,
          "taker_buy_base": 278127.0,
          "taker_buy_quote": 8654.97
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0312,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0313,
          "volume": 776404.0,
          "close_time": 1769997599999,
          "quote_volume": 24313.4249,
          "trades": 244,
          "taker_buy_base": 587546.0,
          "taker_buy_quote": 18425.7806
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.0309,
          "close": 0.031,
          "volume": 383584.0,
          "close_time": 1770001199999,
          "quote_volume": 11939.7015,
          "trades": 173,
          "taker_buy_base": 195101.0,
          "taker_buy_quote": 6070.0768
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.03,
          "close": 0.031,
          "volume": 1834440.0,
          "close_time": 1770004799999,
          "quote_volume": 55766.2476,
          "trades": 728,
          "taker_buy_base": 869516.0,
          "taker_buy_quote": 26472.7407
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0304,
          "close": 0.031,
          "volume": 711862.0,
          "close_time": 1770008399999,
          "quote_volume": 22016.1428,
          "trades": 185,
          "taker_buy_base": 363951.0,
          "taker_buy_quote": 11213.4478
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0301,
          "close": 0.0305,
          "volume": 665173.0,
          "close_time": 1770011999999,
          "quote_volume": 20281.1867,
          "trades": 267,
          "taker_buy_base": 250349.0,
          "taker_buy_quote": 7632.2607
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0305,
          "high": 0.0315,
          "low": 0.03,
          "close": 0.031,
          "volume": 1089693.0,
          "close_time": 1770015599999,
          "quote_volume": 33714.6312,
          "trades": 463,
          "taker_buy_base": 587037.0,
          "taker_buy_quote": 18167.3687
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.031,
          "close": 0.0311,
          "volume": 544342.0,
          "close_time": 1770019199999,
          "quote_volume": 16954.7095,
          "trades": 217,
          "taker_buy_base": 228739.0,
          "taker_buy_quote": 7130.7983
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 340479.0,
          "close_time": 1770022799999,
          "quote_volume": 10623.488,
          "trades": 148,
          "taker_buy_base": 114335.0,
          "taker_buy_quote": 3569.9562
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.0309,
          "close": 0.0311,
          "volume": 754703.0,
          "close_time": 1770026399999,
          "quote_volume": 23443.4745,
          "trades": 242,
          "taker_buy_base": 365210.0,
          "taker_buy_quote": 11346.9551
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 703445.0,
          "close_time": 1770029999999,
          "quote_volume": 21818.5256,
          "trades": 137,
          "taker_buy_base": 156196.0,
          "taker_buy_quote": 4848.018
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0309,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 393246.0,
          "close_time": 1770033599999,
          "quote_volume": 12194.4743,
          "trades": 196,
          "taker_buy_base": 160243.0,
          "taker_buy_quote": 4974.6962
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.031,
          "close": 0.0312,
          "volume": 263470.0,
          "close_time": 1770037199999,
          "quote_volume": 8200.6224,
          "trades": 175,
          "taker_buy_base": 196444.0,
          "taker_buy_quote": 6116.576
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.0311,
          "volume": 462995.0,
          "close_time": 1770040799999,
          "quote_volume": 14386.6391,
          "trades": 147,
          "taker_buy_base": 244665.0,
          "taker_buy_quote": 7608.3063
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.031,
          "high": 0.0315,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 887929.0,
          "close_time": 1770044399999,
          "quote_volume": 27691.3185,
          "trades": 332,
          "taker_buy_base": 543097.0,
          "taker_buy_quote": 16950.8001
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.0311,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 598644.0,
          "close_time": 1770047999999,
          "quote_volume": 18874.3965,
          "trades": 240,
          "taker_buy_base": 282137.0,
          "taker_buy_quote": 8907.9204
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.0311,
          "volume": 661279.0,
          "close_time": 1770051599999,
          "quote_volume": 20769.4562,
          "trades": 242,
          "taker_buy_base": 161041.0,
          "taker_buy_quote": 5092.8012
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0311,
          "volume": 338971.0,
          "close_time": 1770055199999,
          "quote_volume": 10559.7671,
          "trades": 64,
          "taker_buy_base": 283159.0,
          "taker_buy_quote": 8820.0153
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0313,
          "volume": 258019.0,
          "close_time": 1770058799999,
          "quote_volume": 8022.0647,
          "trades": 97,
          "taker_buy_base": 175228.0,
          "taker_buy_quote": 5452.6034
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0313,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0312,
          "volume": 225897.0,
          "close_time": 1770062399999,
          "quote_volume": 7044.2128,
          "trades": 99,
          "taker_buy_base": 109595.0,
          "taker_buy_quote": 3424.2274
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 248942.0,
          "close_time": 1770065999999,
          "quote_volume": 7734.1665,
          "trades": 132,
          "taker_buy_base": 130966.0,
          "taker_buy_quote": 4071.4339
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 118101.0,
          "close_time": 1770069599999,
          "quote_volume": 3680.6656,
          "trades": 36,
          "taker_buy_base": 46803.0,
          "taker_buy_quote": 1457.4529
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0312,
          "high": 0.0315,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 241112.0,
          "close_time": 1770073199999,
          "quote_volume": 7579.3079,
          "trades": 44,
          "taker_buy_base": 147194.0,
          "taker_buy_quote": 4633.425
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.0312,
          "close": 0.0312,
          "volume": 131944.0,
          "close_time": 1770076799999,
          "quote_volume": 4134.2342,
          "trades": 66,
          "taker_buy_base": 67591.0,
          "taker_buy_quote": 2121.3589
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0313,
          "high": 0.0313,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 91723.0,
          "close_time": 1770080399999,
          "quote_volume": 2863.643,
          "trades": 62,
          "taker_buy_base": 44588.0,
          "taker_buy_quote": 1393.0527
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0313,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0313,
          "volume": 234158.0,
          "close_time": 1770083999999,
          "quote_volume": 7301.2959,
          "trades": 94,
          "taker_buy_base": 151044.0,
          "taker_buy_quote": 4716.2092
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 193679.0,
          "close_time": 1770087599999,
          "quote_volume": 5993.674,
          "trades": 56,
          "taker_buy_base": 81042.0,
          "taker_buy_quote": 2506.7458
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0308,
          "close": 0.0313,
          "volume": 291315.0,
          "close_time": 1770091199999,
          "quote_volume": 9045.6987,
          "trades": 111,
          "taker_buy_base": 173486.0,
          "taker_buy_quote": 5386.1429
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 173650.0,
          "close_time": 1770094799999,
          "quote_volume": 5431.1595,
          "trades": 73,
          "taker_buy_base": 70639.0,
          "taker_buy_quote": 2209.9078
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 191013.0,
          "close_time": 1770098399999,
          "quote_volume": 5969.3922,
          "trades": 103,
          "taker_buy_base": 105271.0,
          "taker_buy_quote": 3290.7652
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 259156.0,
          "close_time": 1770101999999,
          "quote_volume": 8047.9869,
          "trades": 166,
          "taker_buy_base": 101073.0,
          "taker_buy_quote": 3143.2084
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.031,
          "volume": 208869.0,
          "close_time": 1770105599999,
          "quote_volume": 6508.0266,
          "trades": 86,
          "taker_buy_base": 130697.0,
          "taker_buy_quote": 4075.4558
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 275662.0,
          "close_time": 1770109199999,
          "quote_volume": 8560.9442,
          "trades": 117,
          "taker_buy_base": 79856.0,
          "taker_buy_quote": 2480.8531
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0308,
          "volume": 547453.0,
          "close_time": 1770112799999,
          "quote_volume": 16850.7172,
          "trades": 279,
          "taker_buy_base": 343155.0,
          "taker_buy_quote": 10568.1328
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0309,
          "high": 0.031,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 127525.0,
          "close_time": 1770116399999,
          "quote_volume": 3934.2173,
          "trades": 36,
          "taker_buy_base": 56074.0,
          "taker_buy_quote": 1729.8895
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 295775.0,
          "close_time": 1770119999999,
          "quote_volume": 9108.3283,
          "trades": 85,
          "taker_buy_base": 91465.0,
          "taker_buy_quote": 2817.1627
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0308,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 290483.0,
          "close_time": 1770123599999,
          "quote_volume": 9021.9334,
          "trades": 92,
          "taker_buy_base": 181387.0,
          "taker_buy_quote": 5628.0507
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.031,
          "volume": 265295.0,
          "close_time": 1770127199999,
          "quote_volume": 8213.4823,
          "trades": 56,
          "taker_buy_base": 75795.0,
          "taker_buy_quote": 2348.1511
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0304,
          "close": 0.0304,
          "volume": 1149801.0,
          "close_time": 1770130799999,
          "quote_volume": 35336.079,
          "trades": 343,
          "taker_buy_base": 581601.0,
          "taker_buy_quote": 17860.4455
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0303,
          "high": 0.0312,
          "low": 0.0303,
          "close": 0.0312,
          "volume": 1155828.0,
          "close_time": 1770134399999,
          "quote_volume": 35467.3503,
          "trades": 446,
          "taker_buy_base": 644532.0,
          "taker_buy_quote": 19813.9548
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 499923.0,
          "close_time": 1770137999999,
          "quote_volume": 15313.5145,
          "trades": 443,
          "taker_buy_base": 167697.0,
          "taker_buy_quote": 5130.4714
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 790088.0,
          "close_time": 1770141599999,
          "quote_volume": 23772.1774,
          "trades": 573,
          "taker_buy_base": 268370.0,
          "taker_buy_quote": 8071.9208
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0292,
          "close": 0.0293,
          "volume": 1240493.0,
          "close_time": 1770145199999,
          "quote_volume": 36571.4029,
          "trades": 724,
          "taker_buy_base": 494278.0,
          "taker_buy_quote": 14573.1882
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0293,
          "high": 0.0307,
          "low": 0.0292,
          "close": 0.0304,
          "volume": 584942.0,
          "close_time": 1770148799999,
          "quote_volume": 17562.4099,
          "trades": 342,
          "taker_buy_base": 344529.0,
          "taker_buy_quote": 10318.8393
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0304,
          "high": 0.0317,
          "low": 0.0301,
          "close": 0.0313,
          "volume": 766833.0,
          "close_time": 1770152399999,
          "quote_volume": 23857.503,
          "trades": 399,
          "taker_buy_base": 410802.0,
          "taker_buy_quote": 12799.8718
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 380175.0,
          "close_time": 1770155999999,
          "quote_volume": 11892.2689,
          "trades": 133,
          "taker_buy_base": 106820.0,
          "taker_buy_quote": 3348.703
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0309,
          "high": 0.031,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 138769.0,
          "close_time": 1770159599999,
          "quote_volume": 4263.6523,
          "trades": 79,
          "taker_buy_base": 25477.0,
          "taker_buy_quote": 781.5683
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 259509.0,
          "close_time": 1770163199999,
          "quote_volume": 7902.9021,
          "trades": 82,
          "taker_buy_base": 146623.0,
          "taker_buy_quote": 4466.6511
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0305,
          "high": 0.0307,
          "low": 0.0303,
          "close": 0.0306,
          "volume": 238975.0,
          "close_time": 1770166799999,
          "quote_volume": 7270.7025,
          "trades": 114,
          "taker_buy_base": 126217.0,
          "taker_buy_quote": 3844.177
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.0306,
          "high": 0.0311,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 125201.0,
          "close_time": 1770170399999,
          "quote_volume": 3866.8888,
          "trades": 66,
          "taker_buy_base": 77492.0,
          "taker_buy_quote": 2394.0213
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 109786.0,
          "close_time": 1770173999999,
          "quote_volume": 3366.2132,
          "trades": 79,
          "taker_buy_base": 45668.0,
          "taker_buy_quote": 1401.9301
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0307,
          "high": 0.031,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 182674.0,
          "close_time": 1770177599999,
          "quote_volume": 5635.0486,
          "trades": 155,
          "taker_buy_base": 66076.0,
          "taker_buy_quote": 2040.5738
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 169018.0,
          "close_time": 1770181199999,
          "quote_volume": 5218.3111,
          "trades": 211,
          "taker_buy_base": 112606.0,
          "taker_buy_quote": 3478.7536
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 401609.0,
          "close_time": 1770184799999,
          "quote_volume": 12249.6565,
          "trades": 140,
          "taker_buy_base": 57450.0,
          "taker_buy_quote": 1752.5309
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 257297.0,
          "close_time": 1770188399999,
          "quote_volume": 7860.7178,
          "trades": 178,
          "taker_buy_base": 81338.0,
          "taker_buy_quote": 2483.5752
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.0305,
          "high": 0.0307,
          "low": 0.0303,
          "close": 0.0307,
          "volume": 476024.0,
          "close_time": 1770191999999,
          "quote_volume": 14552.869,
          "trades": 230,
          "taker_buy_base": 309878.0,
          "taker_buy_quote": 9484.9503
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 501554.0,
          "close_time": 1770195599999,
          "quote_volume": 15390.6171,
          "trades": 119,
          "taker_buy_base": 225480.0,
          "taker_buy_quote": 6916.292
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 203554.0,
          "close_time": 1770199199999,
          "quote_volume": 6224.7759,
          "trades": 143,
          "taker_buy_base": 88020.0,
          "taker_buy_quote": 2692.1929
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0306,
          "close": 0.0307,
          "volume": 548070.0,
          "close_time": 1770202799999,
          "quote_volume": 16803.1381,
          "trades": 133,
          "taker_buy_base": 290030.0,
          "taker_buy_quote": 8889.2812
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0302,
          "close": 0.0306,
          "volume": 629784.0,
          "close_time": 1770206399999,
          "quote_volume": 19136.3681,
          "trades": 129,
          "taker_buy_base": 273563.0,
          "taker_buy_quote": 8332.3737
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 130416.0,
          "close_time": 1770209999999,
          "quote_volume": 3979.4526,
          "trades": 32,
          "taker_buy_base": 51500.0,
          "taker_buy_quote": 1571.2677
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0305,
          "high": 0.0305,
          "low": 0.03,
          "close": 0.03,
          "volume": 463296.0,
          "close_time": 1770213599999,
          "quote_volume": 13988.8343,
          "trades": 109,
          "taker_buy_base": 154631.0,
          "taker_buy_quote": 4684.9054
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.03,
          "high": 0.0302,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 697684.0,
          "close_time": 1770217199999,
          "quote_volume": 20888.3735,
          "trades": 271,
          "taker_buy_base": 409884.0,
          "taker_buy_quote": 12267.4506
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0297,
          "high": 0.0301,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 657814.0,
          "close_time": 1770220799999,
          "quote_volume": 19545.3368,
          "trades": 353,
          "taker_buy_base": 375315.0,
          "taker_buy_quote": 11141.4505
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.0292,
          "close": 0.0295,
          "volume": 940978.0,
          "close_time": 1770224399999,
          "quote_volume": 27787.5422,
          "trades": 370,
          "taker_buy_base": 479776.0,
          "taker_buy_quote": 14173.9522
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0295,
          "high": 0.0295,
          "low": 0.0289,
          "close": 0.0293,
          "volume": 881565.0,
          "close_time": 1770227999999,
          "quote_volume": 25732.0479,
          "trades": 400,
          "taker_buy_base": 366339.0,
          "taker_buy_quote": 10693.4276
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0293,
          "high": 0.0299,
          "low": 0.0288,
          "close": 0.0295,
          "volume": 1150394.0,
          "close_time": 1770231599999,
          "quote_volume": 33751.463,
          "trades": 494,
          "taker_buy_base": 514342.0,
          "taker_buy_quote": 15118.3842
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0295,
          "high": 0.0302,
          "low": 0.0295,
          "close": 0.0302,
          "volume": 673445.0,
          "close_time": 1770235199999,
          "quote_volume": 20025.6182,
          "trades": 248,
          "taker_buy_base": 409340.0,
          "taker_buy_quote": 12160.6827
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0299,
          "close": 0.03,
          "volume": 176655.0,
          "close_time": 1770238799999,
          "quote_volume": 5313.7622,
          "trades": 91,
          "taker_buy_base": 72408.0,
          "taker_buy_quote": 2178.7484
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.03,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 576664.0,
          "close_time": 1770242399999,
          "quote_volume": 17165.5653,
          "trades": 399,
          "taker_buy_base": 115723.0,
          "taker_buy_quote": 3451.6098
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0298,
          "high": 0.0302,
          "low": 0.0293,
          "close": 0.0298,
          "volume": 294131.0,
          "close_time": 1770245999999,
          "quote_volume": 8713.0959,
          "trades": 346,
          "taker_buy_base": 111536.0,
          "taker_buy_quote": 3301.0578
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0297,
          "high": 0.0301,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 316236.0,
          "close_time": 1770249599999,
          "quote_volume": 9460.669,
          "trades": 165,
          "taker_buy_base": 155211.0,
          "taker_buy_quote": 4640.4132
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 391473.0,
          "close_time": 1770253199999,
          "quote_volume": 11659.5696,
          "trades": 282,
          "taker_buy_base": 199907.0,
          "taker_buy_quote": 5955.8346
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 702219.0,
          "close_time": 1770256799999,
          "quote_volume": 20950.6822,
          "trades": 707,
          "taker_buy_base": 211446.0,
          "taker_buy_quote": 6309.0253
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0296,
          "high": 0.0299,
          "low": 0.0293,
          "close": 0.0293,
          "volume": 608819.0,
          "close_time": 1770260399999,
          "quote_volume": 18006.7518,
          "trades": 438,
          "taker_buy_base": 305343.0,
          "taker_buy_quote": 9030.8677
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0294,
          "high": 0.0296,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 512965.0,
          "close_time": 1770263999999,
          "quote_volume": 15053.4431,
          "trades": 560,
          "taker_buy_base": 181427.0,
          "taker_buy_quote": 5327.1192
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 247117.0,
          "close_time": 1770267599999,
          "quote_volume": 7229.597,
          "trades": 117,
          "taker_buy_base": 104304.0,
          "taker_buy_quote": 3052.8733
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 329635.0,
          "close_time": 1770271199999,
          "quote_volume": 9624.6399,
          "trades": 140,
          "taker_buy_base": 167217.0,
          "taker_buy_quote": 4884.2219
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.0292,
          "high": 0.0292,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 294637.0,
          "close_time": 1770274799999,
          "quote_volume": 8568.0787,
          "trades": 174,
          "taker_buy_base": 161599.0,
          "taker_buy_quote": 4699.3585
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0291,
          "high": 0.0295,
          "low": 0.029,
          "close": 0.0292,
          "volume": 445876.0,
          "close_time": 1770278399999,
          "quote_volume": 13049.1225,
          "trades": 477,
          "taker_buy_base": 219683.0,
          "taker_buy_quote": 6431.1001
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0292,
          "high": 0.0297,
          "low": 0.0292,
          "close": 0.0296,
          "volume": 418629.0,
          "close_time": 1770281999999,
          "quote_volume": 12287.2893,
          "trades": 132,
          "taker_buy_base": 147274.0,
          "taker_buy_quote": 4337.6925
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0296,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 424558.0,
          "close_time": 1770285599999,
          "quote_volume": 12656.8569,
          "trades": 180,
          "taker_buy_base": 236167.0,
          "taker_buy_quote": 7032.8936
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0298,
          "high": 0.0298,
          "low": 0.0289,
          "close": 0.0291,
          "volume": 317766.0,
          "close_time": 1770289199999,
          "quote_volume": 9339.2458,
          "trades": 139,
          "taker_buy_base": 166618.0,
          "taker_buy_quote": 4910.6168
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0291,
          "high": 0.0293,
          "low": 0.0286,
          "close": 0.0289,
          "volume": 1201846.0,
          "close_time": 1770292799999,
          "quote_volume": 34616.6314,
          "trades": 683,
          "taker_buy_base": 508333.0,
          "taker_buy_quote": 14645.2665
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.029,
          "high": 0.029,
          "low": 0.0285,
          "close": 0.0288,
          "volume": 854800.0,
          "close_time": 1770296399999,
          "quote_volume": 24604.6077,
          "trades": 562,
          "taker_buy_base": 396978.0,
          "taker_buy_quote": 11436.9071
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0289,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.0287,
          "volume": 637225.0,
          "close_time": 1770299999999,
          "quote_volume": 18378.8297,
          "trades": 374,
          "taker_buy_base": 348508.0,
          "taker_buy_quote": 10051.0724
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.0288,
          "high": 0.0295,
          "low": 0.0288,
          "close": 0.029,
          "volume": 796516.0,
          "close_time": 1770303599999,
          "quote_volume": 23197.7732,
          "trades": 657,
          "taker_buy_base": 391550.0,
          "taker_buy_quote": 11407.35
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.029,
          "high": 0.029,
          "low": 0.0276,
          "close": 0.0283,
          "volume": 4149258.0,
          "close_time": 1770307199999,
          "quote_volume": 116783.4357,
          "trades": 2645,
          "taker_buy_base": 1922767.0,
          "taker_buy_quote": 54124.1838
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0283,
          "high": 0.0287,
          "low": 0.0278,
          "close": 0.0282,
          "volume": 1696710.0,
          "close_time": 1770310799999,
          "quote_volume": 47890.1388,
          "trades": 1143,
          "taker_buy_base": 803706.0,
          "taker_buy_quote": 22703.0159
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 3403067.0,
          "close_time": 1770314399999,
          "quote_volume": 94321.7046,
          "trades": 1061,
          "taker_buy_base": 1582794.0,
          "taker_buy_quote": 43844.6674
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0276,
          "volume": 1622666.0,
          "close_time": 1770317999999,
          "quote_volume": 44234.4178,
          "trades": 659,
          "taker_buy_base": 865718.0,
          "taker_buy_quote": 23599.201
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0269,
          "close": 0.027,
          "volume": 1235373.0,
          "close_time": 1770321599999,
          "quote_volume": 33609.7532,
          "trades": 495,
          "taker_buy_base": 659228.0,
          "taker_buy_quote": 17942.4342
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0257,
          "close": 0.0262,
          "volume": 4595452.0,
          "close_time": 1770325199999,
          "quote_volume": 120741.8847,
          "trades": 1756,
          "taker_buy_base": 2159134.0,
          "taker_buy_quote": 56734.2284
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0261,
          "high": 0.0268,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 2083132.0,
          "close_time": 1770328799999,
          "quote_volume": 54679.9005,
          "trades": 925,
          "taker_buy_base": 984474.0,
          "taker_buy_quote": 25884.5241
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.026,
          "high": 0.0265,
          "low": 0.0256,
          "close": 0.0263,
          "volume": 1189351.0,
          "close_time": 1770332399999,
          "quote_volume": 30811.688,
          "trades": 355,
          "taker_buy_base": 476178.0,
          "taker_buy_quote": 12381.4153
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0263,
          "high": 0.0267,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 610178.0,
          "close_time": 1770335999999,
          "quote_volume": 15979.7915,
          "trades": 227,
          "taker_buy_base": 382055.0,
          "taker_buy_quote": 10013.3607
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0259,
          "high": 0.0262,
          "low": 0.0234,
          "close": 0.0258,
          "volume": 6048333.0,
          "close_time": 1770339599999,
          "quote_volume": 149946.436,
          "trades": 2180,
          "taker_buy_base": 2874160.0,
          "taker_buy_quote": 71436.4418
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0258,
          "high": 0.027,
          "low": 0.0257,
          "close": 0.0267,
          "volume": 4102469.0,
          "close_time": 1770343199999,
          "quote_volume": 108761.0422,
          "trades": 574,
          "taker_buy_base": 2311748.0,
          "taker_buy_quote": 61243.9511
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 536835.0,
          "close_time": 1770346799999,
          "quote_volume": 14188.3654,
          "trades": 261,
          "taker_buy_base": 371913.0,
          "taker_buy_quote": 9816.574
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0262,
          "high": 0.0267,
          "low": 0.0262,
          "close": 0.0266,
          "volume": 1345442.0,
          "close_time": 1770350399999,
          "quote_volume": 35559.3429,
          "trades": 479,
          "taker_buy_base": 758712.0,
          "taker_buy_quote": 20049.7284
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0265,
          "close": 0.0268,
          "volume": 501753.0,
          "close_time": 1770353999999,
          "quote_volume": 13397.5258,
          "trades": 220,
          "taker_buy_base": 213074.0,
          "taker_buy_quote": 5692.0779
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0268,
          "high": 0.0275,
          "low": 0.0268,
          "close": 0.0274,
          "volume": 339943.0,
          "close_time": 1770357599999,
          "quote_volume": 9232.0037,
          "trades": 171,
          "taker_buy_base": 163157.0,
          "taker_buy_quote": 4434.914
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 791602.0,
          "close_time": 1770361199999,
          "quote_volume": 21650.3924,
          "trades": 379,
          "taker_buy_base": 377758.0,
          "taker_buy_quote": 10340.5916
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 848806.0,
          "close_time": 1770364799999,
          "quote_volume": 23000.6323,
          "trades": 160,
          "taker_buy_base": 409242.0,
          "taker_buy_quote": 11102.7392
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 525529.0,
          "close_time": 1770368399999,
          "quote_volume": 14177.0084,
          "trades": 166,
          "taker_buy_base": 324587.0,
          "taker_buy_quote": 8770.5756
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0269,
          "high": 0.0276,
          "low": 0.0269,
          "close": 0.0275,
          "volume": 305319.0,
          "close_time": 1770371999999,
          "quote_volume": 8345.2909,
          "trades": 116,
          "taker_buy_base": 187367.0,
          "taker_buy_quote": 5125.1778
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0275,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 423967.0,
          "close_time": 1770375599999,
          "quote_volume": 11661.5299,
          "trades": 168,
          "taker_buy_base": 182766.0,
          "taker_buy_quote": 5031.0122
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 158427.0,
          "close_time": 1770379199999,
          "quote_volume": 4366.977,
          "trades": 78,
          "taker_buy_base": 102187.0,
          "taker_buy_quote": 2818.0248
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 292133.0,
          "close_time": 1770382799999,
          "quote_volume": 8022.3753,
          "trades": 112,
          "taker_buy_base": 184606.0,
          "taker_buy_quote": 5073.2772
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0275,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0278,
          "volume": 343314.0,
          "close_time": 1770386399999,
          "quote_volume": 9528.5007,
          "trades": 125,
          "taker_buy_base": 155118.0,
          "taker_buy_quote": 4302.0578
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0278,
          "high": 0.0286,
          "low": 0.0277,
          "close": 0.0286,
          "volume": 573866.0,
          "close_time": 1770389999999,
          "quote_volume": 16225.2997,
          "trades": 284,
          "taker_buy_base": 281015.0,
          "taker_buy_quote": 7947.29
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0282,
          "close": 0.0284,
          "volume": 480201.0,
          "close_time": 1770393599999,
          "quote_volume": 13617.263,
          "trades": 186,
          "taker_buy_base": 328890.0,
          "taker_buy_quote": 9327.7204
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0284,
          "high": 0.0292,
          "low": 0.0283,
          "close": 0.029,
          "volume": 835843.0,
          "close_time": 1770397199999,
          "quote_volume": 24084.9326,
          "trades": 253,
          "taker_buy_base": 389806.0,
          "taker_buy_quote": 11203.7939
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0289,
          "high": 0.0295,
          "low": 0.0288,
          "close": 0.0291,
          "volume": 580799.0,
          "close_time": 1770400799999,
          "quote_volume": 16941.4864,
          "trades": 315,
          "taker_buy_base": 255641.0,
          "taker_buy_quote": 7483.3164
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0285,
          "close": 0.0288,
          "volume": 459422.0,
          "close_time": 1770404399999,
          "quote_volume": 13202.9123,
          "trades": 202,
          "taker_buy_base": 192416.0,
          "taker_buy_quote": 5535.6199
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0288,
          "high": 0.0289,
          "low": 0.0286,
          "close": 0.0288,
          "volume": 204938.0,
          "close_time": 1770407999999,
          "quote_volume": 5875.6495,
          "trades": 152,
          "taker_buy_base": 92862.0,
          "taker_buy_quote": 2665.2421
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0288,
          "high": 0.0289,
          "low": 0.0285,
          "close": 0.0286,
          "volume": 152631.0,
          "close_time": 1770411599999,
          "quote_volume": 4384.0098,
          "trades": 72,
          "taker_buy_base": 54635.0,
          "taker_buy_quote": 1569.9176
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0286,
          "close": 0.0287,
          "volume": 228328.0,
          "close_time": 1770415199999,
          "quote_volume": 6547.8896,
          "trades": 140,
          "taker_buy_base": 30222.0,
          "taker_buy_quote": 867.1485
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0287,
          "high": 0.029,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 235020.0,
          "close_time": 1770418799999,
          "quote_volume": 6768.3685,
          "trades": 233,
          "taker_buy_base": 48657.0,
          "taker_buy_quote": 1402.0024
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0286,
          "close": 0.0286,
          "volume": 229456.0,
          "close_time": 1770422399999,
          "quote_volume": 6601.613,
          "trades": 244,
          "taker_buy_base": 48718.0,
          "taker_buy_quote": 1406.6111
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.0283,
          "close": 0.0284,
          "volume": 342369.0,
          "close_time": 1770425999999,
          "quote_volume": 9760.6316,
          "trades": 214,
          "taker_buy_base": 131897.0,
          "taker_buy_quote": 3760.3498
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0286,
          "volume": 389355.0,
          "close_time": 1770429599999,
          "quote_volume": 11077.085,
          "trades": 124,
          "taker_buy_base": 157727.0,
          "taker_buy_quote": 4497.661
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0286,
          "high": 0.0291,
          "low": 0.0286,
          "close": 0.0291,
          "volume": 349189.0,
          "close_time": 1770433199999,
          "quote_volume": 10053.2748,
          "trades": 140,
          "taker_buy_base": 229294.0,
          "taker_buy_quote": 6606.4386
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.029,
          "volume": 475435.0,
          "close_time": 1770436799999,
          "quote_volume": 13819.3796,
          "trades": 219,
          "taker_buy_base": 255803.0,
          "taker_buy_quote": 7435.3684
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0288,
          "close": 0.0289,
          "volume": 228598.0,
          "close_time": 1770440399999,
          "quote_volume": 6636.2981,
          "trades": 98,
          "taker_buy_base": 152783.0,
          "taker_buy_quote": 4437.4371
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0289,
          "close": 0.029,
          "volume": 460554.0,
          "close_time": 1770443999999,
          "quote_volume": 13356.4528,
          "trades": 72,
          "taker_buy_base": 384491.0,
          "taker_buy_quote": 11155.5215
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.029,
          "high": 0.029,
          "low": 0.0284,
          "close": 0.0284,
          "volume": 273419.0,
          "close_time": 1770447599999,
          "quote_volume": 7887.9605,
          "trades": 136,
          "taker_buy_base": 77138.0,
          "taker_buy_quote": 2234.7522
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0285,
          "high": 0.0285,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 703478.0,
          "close_time": 1770451199999,
          "quote_volume": 19805.4157,
          "trades": 229,
          "taker_buy_base": 242291.0,
          "taker_buy_quote": 6824.3481
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0281,
          "high": 0.0283,
          "low": 0.028,
          "close": 0.0283,
          "volume": 206452.0,
          "close_time": 1770454799999,
          "quote_volume": 5828.5212,
          "trades": 87,
          "taker_buy_base": 146614.0,
          "taker_buy_quote": 4143.1675
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0281,
          "close": 0.0282,
          "volume": 109389.0,
          "close_time": 1770458399999,
          "quote_volume": 3089.3444,
          "trades": 27,
          "taker_buy_base": 77446.0,
          "taker_buy_quote": 2186.2224
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0279,
          "close": 0.028,
          "volume": 196889.0,
          "close_time": 1770461999999,
          "quote_volume": 5511.6807,
          "trades": 41,
          "taker_buy_base": 86312.0,
          "taker_buy_quote": 2418.3909
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0281,
          "high": 0.0281,
          "low": 0.0279,
          "close": 0.028,
          "volume": 214997.0,
          "close_time": 1770465599999,
          "quote_volume": 6019.9357,
          "trades": 72,
          "taker_buy_base": 146387.0,
          "taker_buy_quote": 4098.8999
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.028,
          "high": 0.0288,
          "low": 0.028,
          "close": 0.0285,
          "volume": 439789.0,
          "close_time": 1770469199999,
          "quote_volume": 12485.2887,
          "trades": 153,
          "taker_buy_base": 238530.0,
          "taker_buy_quote": 6756.9055
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 321256.0,
          "close_time": 1770472799999,
          "quote_volume": 9105.5339,
          "trades": 79,
          "taker_buy_base": 133778.0,
          "taker_buy_quote": 3792.6675
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 1113770.0,
          "close_time": 1770476399999,
          "quote_volume": 31271.0888,
          "trades": 196,
          "taker_buy_base": 200506.0,
          "taker_buy_quote": 5625.4808
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 178616.0,
          "close_time": 1770479999999,
          "quote_volume": 4992.664,
          "trades": 74,
          "taker_buy_base": 120713.0,
          "taker_buy_quote": 3372.2179
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.028,
          "high": 0.0288,
          "low": 0.028,
          "close": 0.0282,
          "volume": 837709.0,
          "close_time": 1770483599999,
          "quote_volume": 23730.3558,
          "trades": 286,
          "taker_buy_base": 371597.0,
          "taker_buy_quote": 10552.1295
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0283,
          "high": 0.0284,
          "low": 0.0282,
          "close": 0.0282,
          "volume": 154067.0,
          "close_time": 1770487199999,
          "quote_volume": 4351.6512,
          "trades": 59,
          "taker_buy_base": 85439.0,
          "taker_buy_quote": 2413.9025
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0283,
          "high": 0.0288,
          "low": 0.0283,
          "close": 0.0286,
          "volume": 93921.0,
          "close_time": 1770490799999,
          "quote_volume": 2677.5463,
          "trades": 54,
          "taker_buy_base": 56110.0,
          "taker_buy_quote": 1596.6826
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0286,
          "high": 0.0286,
          "low": 0.0284,
          "close": 0.0284,
          "volume": 70917.0,
          "close_time": 1770494399999,
          "quote_volume": 2024.1649,
          "trades": 59,
          "taker_buy_base": 42064.0,
          "taker_buy_quote": 1201.5963
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0284,
          "close": 0.0286,
          "volume": 85062.0,
          "close_time": 1770497999999,
          "quote_volume": 2423.1024,
          "trades": 81,
          "taker_buy_base": 72068.0,
          "taker_buy_quote": 2053.3256
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0284,
          "close": 0.0284,
          "volume": 116171.0,
          "close_time": 1770501599999,
          "quote_volume": 3314.7921,
          "trades": 48,
          "taker_buy_base": 62792.0,
          "taker_buy_quote": 1793.7509
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0283,
          "volume": 155220.0,
          "close_time": 1770505199999,
          "quote_volume": 4407.1857,
          "trades": 50,
          "taker_buy_base": 26787.0,
          "taker_buy_quote": 761.797
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.0283,
          "close": 0.0283,
          "volume": 92096.0,
          "close_time": 1770508799999,
          "quote_volume": 2606.4606,
          "trades": 27,
          "taker_buy_base": 39744.0,
          "taker_buy_quote": 1124.899
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0282,
          "volume": 194632.0,
          "close_time": 1770512399999,
          "quote_volume": 5487.4366,
          "trades": 54,
          "taker_buy_base": 78128.0,
          "taker_buy_quote": 2203.9321
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0282,
          "high": 0.0283,
          "low": 0.0281,
          "close": 0.0281,
          "volume": 99121.0,
          "close_time": 1770515999999,
          "quote_volume": 2796.0279,
          "trades": 34,
          "taker_buy_base": 40000.0,
          "taker_buy_quote": 1128.7586
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0281,
          "high": 0.0281,
          "low": 0.028,
          "close": 0.028,
          "volume": 120831.0,
          "close_time": 1770519599999,
          "quote_volume": 3388.9555,
          "trades": 46,
          "taker_buy_base": 57648.0,
          "taker_buy_quote": 1617.6763
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 171292.0,
          "close_time": 1770523199999,
          "quote_volume": 4771.9923,
          "trades": 62,
          "taker_buy_base": 94666.0,
          "taker_buy_quote": 2638.331
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 316069.0,
          "close_time": 1770526799999,
          "quote_volume": 8830.1038,
          "trades": 83,
          "taker_buy_base": 158998.0,
          "taker_buy_quote": 4440.7588
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 39915.0,
          "close_time": 1770530399999,
          "quote_volume": 1110.918,
          "trades": 20,
          "taker_buy_base": 3427.0,
          "taker_buy_quote": 95.737
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 138586.0,
          "close_time": 1770533999999,
          "quote_volume": 3857.4457,
          "trades": 43,
          "taker_buy_base": 75576.0,
          "taker_buy_quote": 2105.7677
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 159526.0,
          "close_time": 1770537599999,
          "quote_volume": 4406.7541,
          "trades": 50,
          "taker_buy_base": 64606.0,
          "taker_buy_quote": 1788.7903
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0277,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.028,
          "volume": 359997.0,
          "close_time": 1770541199999,
          "quote_volume": 10013.9513,
          "trades": 134,
          "taker_buy_base": 257276.0,
          "taker_buy_quote": 7158.6579
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 208546.0,
          "close_time": 1770544799999,
          "quote_volume": 5811.0997,
          "trades": 67,
          "taker_buy_base": 106736.0,
          "taker_buy_quote": 2972.2432
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 205966.0,
          "close_time": 1770548399999,
          "quote_volume": 5695.338,
          "trades": 83,
          "taker_buy_base": 140098.0,
          "taker_buy_quote": 3877.4758
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0276,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0281,
          "volume": 85533.0,
          "close_time": 1770551999999,
          "quote_volume": 2391.2335,
          "trades": 36,
          "taker_buy_base": 30358.0,
          "taker_buy_quote": 850.0743
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0279,
          "close": 0.028,
          "volume": 168485.0,
          "close_time": 1770555599999,
          "quote_volume": 4712.4358,
          "trades": 53,
          "taker_buy_base": 43076.0,
          "taker_buy_quote": 1204.2416
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0278,
          "close": 0.028,
          "volume": 278864.0,
          "close_time": 1770559199999,
          "quote_volume": 7792.7736,
          "trades": 85,
          "taker_buy_base": 176720.0,
          "taker_buy_quote": 4941.0626
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.028,
          "high": 0.0282,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 518028.0,
          "close_time": 1770562799999,
          "quote_volume": 14510.549,
          "trades": 211,
          "taker_buy_base": 266730.0,
          "taker_buy_quote": 7486.288
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.028,
          "high": 0.0282,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 494717.0,
          "close_time": 1770566399999,
          "quote_volume": 13806.1922,
          "trades": 179,
          "taker_buy_base": 228377.0,
          "taker_buy_quote": 6376.8888
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 248116.0,
          "close_time": 1770569999999,
          "quote_volume": 6783.7673,
          "trades": 80,
          "taker_buy_base": 68155.0,
          "taker_buy_quote": 1866.2875
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 129268.0,
          "close_time": 1770573599999,
          "quote_volume": 3549.4046,
          "trades": 46,
          "taker_buy_base": 59107.0,
          "taker_buy_quote": 1620.2523
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 218050.0,
          "close_time": 1770577199999,
          "quote_volume": 6050.551,
          "trades": 93,
          "taker_buy_base": 112269.0,
          "taker_buy_quote": 3114.2259
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0279,
          "volume": 420488.0,
          "close_time": 1770580799999,
          "quote_volume": 11647.5196,
          "trades": 43,
          "taker_buy_base": 244766.0,
          "taker_buy_quote": 6780.3624
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 228371.0,
          "close_time": 1770584399999,
          "quote_volume": 6314.051,
          "trades": 72,
          "taker_buy_base": 120290.0,
          "taker_buy_quote": 3327.5555
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 450213.0,
          "close_time": 1770587999999,
          "quote_volume": 12337.369,
          "trades": 44,
          "taker_buy_base": 277693.0,
          "taker_buy_quote": 7611.5894
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 143639.0,
          "close_time": 1770591599999,
          "quote_volume": 3949.8211,
          "trades": 60,
          "taker_buy_base": 119958.0,
          "taker_buy_quote": 3298.9087
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0276,
          "high": 0.028,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 682473.0,
          "close_time": 1770595199999,
          "quote_volume": 18901.7225,
          "trades": 145,
          "taker_buy_base": 305904.0,
          "taker_buy_quote": 8438.6645
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 341503.0,
          "close_time": 1770598799999,
          "quote_volume": 9346.847,
          "trades": 128,
          "taker_buy_base": 149400.0,
          "taker_buy_quote": 4093.6933
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 981901.0,
          "close_time": 1770602399999,
          "quote_volume": 26827.8227,
          "trades": 186,
          "taker_buy_base": 387539.0,
          "taker_buy_quote": 10592.5896
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 401538.0,
          "close_time": 1770605999999,
          "quote_volume": 11001.035,
          "trades": 195,
          "taker_buy_base": 57245.0,
          "taker_buy_quote": 1571.5827
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0275,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0277,
          "volume": 206855.0,
          "close_time": 1770609599999,
          "quote_volume": 5707.8597,
          "trades": 114,
          "taker_buy_base": 59819.0,
          "taker_buy_quote": 1651.5269
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0275,
          "close": 0.0275,
          "volume": 24473.0,
          "close_time": 1770613199999,
          "quote_volume": 677.485,
          "trades": 29,
          "taker_buy_base": 11378.0,
          "taker_buy_quote": 315.5488
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 125427.0,
          "close_time": 1770616799999,
          "quote_volume": 3449.5798,
          "trades": 35,
          "taker_buy_base": 103572.0,
          "taker_buy_quote": 2848.5886
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 713385.0,
          "close_time": 1770620399999,
          "quote_volume": 19461.6422,
          "trades": 213,
          "taker_buy_base": 275323.0,
          "taker_buy_quote": 7494.5423
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0272,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.027,
          "volume": 691792.0,
          "close_time": 1770623999999,
          "quote_volume": 18792.373,
          "trades": 320,
          "taker_buy_base": 284655.0,
          "taker_buy_quote": 7741.9442
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 665064.0,
          "close_time": 1770627599999,
          "quote_volume": 17802.0607,
          "trades": 169,
          "taker_buy_base": 140226.0,
          "taker_buy_quote": 3748.7026
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 223892.0,
          "close_time": 1770631199999,
          "quote_volume": 5936.5371,
          "trades": 92,
          "taker_buy_base": 56757.0,
          "taker_buy_quote": 1502.669
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0259,
          "close": 0.0262,
          "volume": 637834.0,
          "close_time": 1770634799999,
          "quote_volume": 16603.311,
          "trades": 205,
          "taker_buy_base": 155866.0,
          "taker_buy_quote": 4081.82
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0262,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0264,
          "volume": 221750.0,
          "close_time": 1770638399999,
          "quote_volume": 5824.3589,
          "trades": 106,
          "taker_buy_base": 133418.0,
          "taker_buy_quote": 3503.5303
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 163873.0,
          "close_time": 1770641999999,
          "quote_volume": 4321.1204,
          "trades": 88,
          "taker_buy_base": 82114.0,
          "taker_buy_quote": 2167.8473
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0264,
          "high": 0.0266,
          "low": 0.0261,
          "close": 0.0263,
          "volume": 173875.0,
          "close_time": 1770645599999,
          "quote_volume": 4585.761,
          "trades": 97,
          "taker_buy_base": 112751.0,
          "taker_buy_quote": 2974.7911
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0262,
          "high": 0.0266,
          "low": 0.0261,
          "close": 0.0266,
          "volume": 499869.0,
          "close_time": 1770649199999,
          "quote_volume": 13191.5556,
          "trades": 327,
          "taker_buy_base": 220984.0,
          "taker_buy_quote": 5839.5667
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0267,
          "volume": 272480.0,
          "close_time": 1770652799999,
          "quote_volume": 7245.5097,
          "trades": 118,
          "taker_buy_base": 148278.0,
          "taker_buy_quote": 3942.1627
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0264,
          "close": 0.0269,
          "volume": 825685.0,
          "close_time": 1770656399999,
          "quote_volume": 22189.7497,
          "trades": 239,
          "taker_buy_base": 409615.0,
          "taker_buy_quote": 11008.755
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0269,
          "high": 0.0274,
          "low": 0.0268,
          "close": 0.0274,
          "volume": 483919.0,
          "close_time": 1770659999999,
          "quote_volume": 13120.9077,
          "trades": 226,
          "taker_buy_base": 355312.0,
          "taker_buy_quote": 9634.4189
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.0273,
          "volume": 183634.0,
          "close_time": 1770663599999,
          "quote_volume": 4994.36,
          "trades": 86,
          "taker_buy_base": 141067.0,
          "taker_buy_quote": 3836.9907
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0275,
          "volume": 111468.0,
          "close_time": 1770667199999,
          "quote_volume": 3048.0646,
          "trades": 172,
          "taker_buy_base": 53570.0,
          "taker_buy_quote": 1464.5319
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 161592.0,
          "close_time": 1770670799999,
          "quote_volume": 4429.687,
          "trades": 164,
          "taker_buy_base": 106213.0,
          "taker_buy_quote": 2912.4002
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 149908.0,
          "close_time": 1770674399999,
          "quote_volume": 4103.5505,
          "trades": 100,
          "taker_buy_base": 60279.0,
          "taker_buy_quote": 1648.9654
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0275,
          "volume": 173849.0,
          "close_time": 1770677999999,
          "quote_volume": 4768.909,
          "trades": 118,
          "taker_buy_base": 88818.0,
          "taker_buy_quote": 2441.3063
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 481733.0,
          "close_time": 1770681599999,
          "quote_volume": 13172.2556,
          "trades": 163,
          "taker_buy_base": 276360.0,
          "taker_buy_quote": 7555.1833
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 71340.0,
          "close_time": 1770685199999,
          "quote_volume": 1952.0991,
          "trades": 34,
          "taker_buy_base": 21079.0,
          "taker_buy_quote": 577.2438
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0275,
          "volume": 93436.0,
          "close_time": 1770688799999,
          "quote_volume": 2564.2039,
          "trades": 40,
          "taker_buy_base": 38962.0,
          "taker_buy_quote": 1069.4147
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 66291.0,
          "close_time": 1770692399999,
          "quote_volume": 1810.4085,
          "trades": 37,
          "taker_buy_base": 54936.0,
          "taker_buy_quote": 1499.7528
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 552095.0,
          "close_time": 1770695999999,
          "quote_volume": 14827.6891,
          "trades": 99,
          "taker_buy_base": 50721.0,
          "taker_buy_quote": 1361.0895
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.027,
          "volume": 127311.0,
          "close_time": 1770699599999,
          "quote_volume": 3415.6759,
          "trades": 35,
          "taker_buy_base": 62289.0,
          "taker_buy_quote": 1670.7836
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 178015.0,
          "close_time": 1770703199999,
          "quote_volume": 4768.4487,
          "trades": 86,
          "taker_buy_base": 116259.0,
          "taker_buy_quote": 3114.8082
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.0261,
          "close": 0.0262,
          "volume": 439519.0,
          "close_time": 1770706799999,
          "quote_volume": 11568.4915,
          "trades": 127,
          "taker_buy_base": 181931.0,
          "taker_buy_quote": 4778.5411
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0262,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0264,
          "volume": 217741.0,
          "close_time": 1770710399999,
          "quote_volume": 5733.6725,
          "trades": 104,
          "taker_buy_base": 158167.0,
          "taker_buy_quote": 4164.1906
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 137292.0,
          "close_time": 1770713999999,
          "quote_volume": 3623.712,
          "trades": 77,
          "taker_buy_base": 72863.0,
          "taker_buy_quote": 1924.0848
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0265,
          "close": 0.0265,
          "volume": 170451.0,
          "close_time": 1770717599999,
          "quote_volume": 4524.8214,
          "trades": 75,
          "taker_buy_base": 97050.0,
          "taker_buy_quote": 2575.5927
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 209408.0,
          "close_time": 1770721199999,
          "quote_volume": 5566.7521,
          "trades": 61,
          "taker_buy_base": 136899.0,
          "taker_buy_quote": 3644.5419
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0265,
          "volume": 164177.0,
          "close_time": 1770724799999,
          "quote_volume": 4358.8823,
          "trades": 37,
          "taker_buy_base": 47629.0,
          "taker_buy_quote": 1266.0135
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 141625.0,
          "close_time": 1770728399999,
          "quote_volume": 3743.0091,
          "trades": 36,
          "taker_buy_base": 27997.0,
          "taker_buy_quote": 742.1363
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0264,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 159097.0,
          "close_time": 1770731999999,
          "quote_volume": 4222.347,
          "trades": 79,
          "taker_buy_base": 103159.0,
          "taker_buy_quote": 2739.2987
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 423732.0,
          "close_time": 1770735599999,
          "quote_volume": 11282.9281,
          "trades": 139,
          "taker_buy_base": 268133.0,
          "taker_buy_quote": 7140.674
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0266,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 355201.0,
          "close_time": 1770739199999,
          "quote_volume": 9529.8704,
          "trades": 167,
          "taker_buy_base": 183310.0,
          "taker_buy_quote": 4914.609
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 683458.0,
          "close_time": 1770742799999,
          "quote_volume": 18409.4345,
          "trades": 174,
          "taker_buy_base": 487926.0,
          "taker_buy_quote": 13160.4736
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 806978.0,
          "close_time": 1770746399999,
          "quote_volume": 21672.9385,
          "trades": 104,
          "taker_buy_base": 643286.0,
          "taker_buy_quote": 17277.8724
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 595442.0,
          "close_time": 1770749999999,
          "quote_volume": 15809.995,
          "trades": 148,
          "taker_buy_base": 169324.0,
          "taker_buy_quote": 4494.0249
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0265,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 125492.0,
          "close_time": 1770753599999,
          "quote_volume": 3338.1483,
          "trades": 48,
          "taker_buy_base": 64516.0,
          "taker_buy_quote": 1716.7523
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 92477.0,
          "close_time": 1770757199999,
          "quote_volume": 2468.5903,
          "trades": 25,
          "taker_buy_base": 50534.0,
          "taker_buy_quote": 1349.2578
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0267,
          "high": 0.0267,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 162888.0,
          "close_time": 1770760799999,
          "quote_volume": 4341.9697,
          "trades": 61,
          "taker_buy_base": 76466.0,
          "taker_buy_quote": 2037.9398
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 178516.0,
          "close_time": 1770764399999,
          "quote_volume": 4773.7836,
          "trades": 45,
          "taker_buy_base": 83810.0,
          "taker_buy_quote": 2243.096
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 109980.0,
          "close_time": 1770767999999,
          "quote_volume": 2935.2839,
          "trades": 109,
          "taker_buy_base": 45629.0,
          "taker_buy_quote": 1218.6565
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 167449.0,
          "close_time": 1770771599999,
          "quote_volume": 4499.3565,
          "trades": 45,
          "taker_buy_base": 89599.0,
          "taker_buy_quote": 2410.6632
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.027,
          "volume": 185818.0,
          "close_time": 1770775199999,
          "quote_volume": 4999.1796,
          "trades": 53,
          "taker_buy_base": 125265.0,
          "taker_buy_quote": 3369.5839
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.027,
          "volume": 88641.0,
          "close_time": 1770778799999,
          "quote_volume": 2391.5837,
          "trades": 24,
          "taker_buy_base": 32759.0,
          "taker_buy_quote": 884.2165
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 878497.0,
          "close_time": 1770782399999,
          "quote_volume": 23780.2818,
          "trades": 157,
          "taker_buy_base": 543106.0,
          "taker_buy_quote": 14723.9901
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 842783.0,
          "close_time": 1770785999999,
          "quote_volume": 22602.2554,
          "trades": 158,
          "taker_buy_base": 530195.0,
          "taker_buy_quote": 14211.4008
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0266,
          "high": 0.0269,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 374403.0,
          "close_time": 1770789599999,
          "quote_volume": 9987.2515,
          "trades": 78,
          "taker_buy_base": 114219.0,
          "taker_buy_quote": 3059.1505
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.026,
          "volume": 458979.0,
          "close_time": 1770793199999,
          "quote_volume": 12020.4749,
          "trades": 97,
          "taker_buy_base": 115704.0,
          "taker_buy_quote": 3035.4966
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 1818984.0,
          "close_time": 1770796799999,
          "quote_volume": 47128.9213,
          "trades": 108,
          "taker_buy_base": 122841.0,
          "taker_buy_quote": 3189.8128
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0257,
          "high": 0.0258,
          "low": 0.0255,
          "close": 0.0256,
          "volume": 483374.0,
          "close_time": 1770800399999,
          "quote_volume": 12392.9648,
          "trades": 130,
          "taker_buy_base": 163565.0,
          "taker_buy_quote": 4195.1837
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0256,
          "high": 0.0257,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 1099336.0,
          "close_time": 1770803999999,
          "quote_volume": 28130.8456,
          "trades": 91,
          "taker_buy_base": 700116.0,
          "taker_buy_quote": 17926.9992
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0254,
          "high": 0.0254,
          "low": 0.0251,
          "close": 0.0252,
          "volume": 276291.0,
          "close_time": 1770807599999,
          "quote_volume": 6988.8389,
          "trades": 112,
          "taker_buy_base": 139251.0,
          "taker_buy_quote": 3521.3045
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 212795.0,
          "close_time": 1770811199999,
          "quote_volume": 5382.4617,
          "trades": 65,
          "taker_buy_base": 86378.0,
          "taker_buy_quote": 2185.4825
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 336830.0,
          "close_time": 1770814799999,
          "quote_volume": 8544.3889,
          "trades": 200,
          "taker_buy_base": 115800.0,
          "taker_buy_quote": 2937.1674
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0253,
          "high": 0.0256,
          "low": 0.0252,
          "close": 0.0256,
          "volume": 749110.0,
          "close_time": 1770818399999,
          "quote_volume": 19049.929,
          "trades": 288,
          "taker_buy_base": 455664.0,
          "taker_buy_quote": 11586.9059
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0257,
          "high": 0.0263,
          "low": 0.0251,
          "close": 0.0251,
          "volume": 1605686.0,
          "close_time": 1770821999999,
          "quote_volume": 41315.2178,
          "trades": 764,
          "taker_buy_base": 576826.0,
          "taker_buy_quote": 14944.7442
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0251,
          "high": 0.0254,
          "low": 0.0249,
          "close": 0.0254,
          "volume": 1071296.0,
          "close_time": 1770825599999,
          "quote_volume": 26992.0222,
          "trades": 578,
          "taker_buy_base": 659066.0,
          "taker_buy_quote": 16616.1963
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0255,
          "high": 0.0257,
          "low": 0.0253,
          "close": 0.0254,
          "volume": 364643.0,
          "close_time": 1770829199999,
          "quote_volume": 9305.0797,
          "trades": 194,
          "taker_buy_base": 163607.0,
          "taker_buy_quote": 4183.0687
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0253,
          "high": 0.0261,
          "low": 0.0253,
          "close": 0.0259,
          "volume": 430271.0,
          "close_time": 1770832799999,
          "quote_volume": 11030.1396,
          "trades": 145,
          "taker_buy_base": 156251.0,
          "taker_buy_quote": 4003.4129
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0259,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0262,
          "volume": 463278.0,
          "close_time": 1770836399999,
          "quote_volume": 12080.544,
          "trades": 182,
          "taker_buy_base": 234148.0,
          "taker_buy_quote": 6105.6829
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 307314.0,
          "close_time": 1770839999999,
          "quote_volume": 8045.9783,
          "trades": 179,
          "taker_buy_base": 183280.0,
          "taker_buy_quote": 4799.6879
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.026,
          "volume": 248974.0,
          "close_time": 1770843599999,
          "quote_volume": 6457.8105,
          "trades": 63,
          "taker_buy_base": 89509.0,
          "taker_buy_quote": 2321.495
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0259,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0262,
          "volume": 313770.0,
          "close_time": 1770847199999,
          "quote_volume": 8193.6987,
          "trades": 183,
          "taker_buy_base": 164198.0,
          "taker_buy_quote": 4284.3505
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.026,
          "volume": 1373970.0,
          "close_time": 1770850799999,
          "quote_volume": 35724.8357,
          "trades": 158,
          "taker_buy_base": 113208.0,
          "taker_buy_quote": 2956.7743
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 345295.0,
          "close_time": 1770854399999,
          "quote_volume": 8975.8958,
          "trades": 263,
          "taker_buy_base": 145257.0,
          "taker_buy_quote": 3779.8417
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0259,
          "high": 0.0264,
          "low": 0.0259,
          "close": 0.0262,
          "volume": 405719.0,
          "close_time": 1770857999999,
          "quote_volume": 10636.0429,
          "trades": 219,
          "taker_buy_base": 281512.0,
          "taker_buy_quote": 7385.9326
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 102011.0,
          "close_time": 1770861599999,
          "quote_volume": 2681.5871,
          "trades": 75,
          "taker_buy_base": 80752.0,
          "taker_buy_quote": 2123.1899
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 128095.0,
          "close_time": 1770865199999,
          "quote_volume": 3376.2859,
          "trades": 72,
          "taker_buy_base": 51207.0,
          "taker_buy_quote": 1350.49
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0264,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0264,
          "volume": 172752.0,
          "close_time": 1770868799999,
          "quote_volume": 4548.5543,
          "trades": 102,
          "taker_buy_base": 89743.0,
          "taker_buy_quote": 2367.4589
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0264,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 252035.0,
          "close_time": 1770872399999,
          "quote_volume": 6637.3842,
          "trades": 186,
          "taker_buy_base": 65288.0,
          "taker_buy_quote": 1721.5833
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 291949.0,
          "close_time": 1770875999999,
          "quote_volume": 7710.5233,
          "trades": 168,
          "taker_buy_base": 142600.0,
          "taker_buy_quote": 3767.3326
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 189098.0,
          "close_time": 1770879599999,
          "quote_volume": 5017.8305,
          "trades": 73,
          "taker_buy_base": 85724.0,
          "taker_buy_quote": 2276.5404
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0265,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 1121715.0,
          "close_time": 1770883199999,
          "quote_volume": 29985.5758,
          "trades": 241,
          "taker_buy_base": 949679.0,
          "taker_buy_quote": 25418.6202
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 841246.0,
          "close_time": 1770886799999,
          "quote_volume": 22343.4183,
          "trades": 164,
          "taker_buy_base": 313961.0,
          "taker_buy_quote": 8350.0146
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0267,
          "volume": 1729708.0,
          "close_time": 1770890399999,
          "quote_volume": 45519.7306,
          "trades": 343,
          "taker_buy_base": 955929.0,
          "taker_buy_quote": 25171.8877
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0267,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.0271,
          "volume": 558639.0,
          "close_time": 1770893999999,
          "quote_volume": 15078.5464,
          "trades": 199,
          "taker_buy_base": 252781.0,
          "taker_buy_quote": 6823.1307
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 327753.0,
          "close_time": 1770897599999,
          "quote_volume": 8817.1089,
          "trades": 198,
          "taker_buy_base": 86982.0,
          "taker_buy_quote": 2349.6029
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 381428.0,
          "close_time": 1770901199999,
          "quote_volume": 10155.9195,
          "trades": 163,
          "taker_buy_base": 144688.0,
          "taker_buy_quote": 3853.2331
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0264,
          "close": 0.0265,
          "volume": 272580.0,
          "close_time": 1770904799999,
          "quote_volume": 7210.0216,
          "trades": 154,
          "taker_buy_base": 113849.0,
          "taker_buy_quote": 3014.2255
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 914698.0,
          "close_time": 1770908399999,
          "quote_volume": 24068.9565,
          "trades": 198,
          "taker_buy_base": 343428.0,
          "taker_buy_quote": 9031.2524
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 494625.0,
          "close_time": 1770911999999,
          "quote_volume": 12983.2873,
          "trades": 178,
          "taker_buy_base": 250251.0,
          "taker_buy_quote": 6572.8126
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 708301.0,
          "close_time": 1770915599999,
          "quote_volume": 18392.2063,
          "trades": 299,
          "taker_buy_base": 444575.0,
          "taker_buy_quote": 11559.287
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0259,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 383083.0,
          "close_time": 1770919199999,
          "quote_volume": 9951.2229,
          "trades": 182,
          "taker_buy_base": 248104.0,
          "taker_buy_quote": 6454.0238
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.026,
          "volume": 322248.0,
          "close_time": 1770922799999,
          "quote_volume": 8348.5514,
          "trades": 188,
          "taker_buy_base": 150191.0,
          "taker_buy_quote": 3897.5144
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0259,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.0262,
          "volume": 299048.0,
          "close_time": 1770926399999,
          "quote_volume": 7836.5286,
          "trades": 118,
          "taker_buy_base": 186899.0,
          "taker_buy_quote": 4892.4127
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 414753.0,
          "close_time": 1770929999999,
          "quote_volume": 10768.5159,
          "trades": 174,
          "taker_buy_base": 93472.0,
          "taker_buy_quote": 2430.2338
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0259,
          "close": 0.026,
          "volume": 134456.0,
          "close_time": 1770933599999,
          "quote_volume": 3483.7187,
          "trades": 104,
          "taker_buy_base": 69822.0,
          "taker_buy_quote": 1809.4069
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0259,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.0263,
          "volume": 50267.0,
          "close_time": 1770937199999,
          "quote_volume": 1315.7416,
          "trades": 42,
          "taker_buy_base": 28085.0,
          "taker_buy_quote": 736.2517
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0263,
          "high": 0.0263,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 19094.0,
          "close_time": 1770940799999,
          "quote_volume": 501.7493,
          "trades": 10,
          "taker_buy_base": 5746.0,
          "taker_buy_quote": 151.1198
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.026,
          "volume": 204623.0,
          "close_time": 1770944399999,
          "quote_volume": 5380.9144,
          "trades": 78,
          "taker_buy_base": 38530.0,
          "taker_buy_quote": 1009.2527
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 335502.0,
          "close_time": 1770947999999,
          "quote_volume": 8722.9918,
          "trades": 103,
          "taker_buy_base": 107721.0,
          "taker_buy_quote": 2800.9858
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 197669.0,
          "close_time": 1770951599999,
          "quote_volume": 5117.7306,
          "trades": 50,
          "taker_buy_base": 118383.0,
          "taker_buy_quote": 3066.1813
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 192337.0,
          "close_time": 1770955199999,
          "quote_volume": 4986.3585,
          "trades": 94,
          "taker_buy_base": 60089.0,
          "taker_buy_quote": 1559.423
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0259,
          "high": 0.0259,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 251704.0,
          "close_time": 1770958799999,
          "quote_volume": 6495.5692,
          "trades": 151,
          "taker_buy_base": 157841.0,
          "taker_buy_quote": 4073.9038
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0258,
          "high": 0.0259,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 259543.0,
          "close_time": 1770962399999,
          "quote_volume": 6679.1157,
          "trades": 63,
          "taker_buy_base": 91680.0,
          "taker_buy_quote": 2361.2847
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0257,
          "high": 0.0259,
          "low": 0.0256,
          "close": 0.0259,
          "volume": 70676.0,
          "close_time": 1770965999999,
          "quote_volume": 1818.1094,
          "trades": 32,
          "taker_buy_base": 53924.0,
          "taker_buy_quote": 1388.6189
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 170216.0,
          "close_time": 1770969599999,
          "quote_volume": 4390.8601,
          "trades": 56,
          "taker_buy_base": 31022.0,
          "taker_buy_quote": 800.6883
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 81493.0,
          "close_time": 1770973199999,
          "quote_volume": 2115.4285,
          "trades": 45,
          "taker_buy_base": 38828.0,
          "taker_buy_quote": 1006.1385
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0259,
          "close": 0.026,
          "volume": 60160.0,
          "close_time": 1770976799999,
          "quote_volume": 1559.4777,
          "trades": 21,
          "taker_buy_base": 19915.0,
          "taker_buy_quote": 516.1268
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.026,
          "close": 0.026,
          "volume": 125071.0,
          "close_time": 1770980399999,
          "quote_volume": 3254.9391,
          "trades": 51,
          "taker_buy_base": 95397.0,
          "taker_buy_quote": 2482.4697
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0259,
          "close": 0.026,
          "volume": 79085.0,
          "close_time": 1770983999999,
          "quote_volume": 2050.0348,
          "trades": 55,
          "taker_buy_base": 32825.0,
          "taker_buy_quote": 850.6291
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 149371.0,
          "close_time": 1770987599999,
          "quote_volume": 3844.7901,
          "trades": 76,
          "taker_buy_base": 110122.0,
          "taker_buy_quote": 2832.8869
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0258,
          "high": 0.026,
          "low": 0.0256,
          "close": 0.0258,
          "volume": 438735.0,
          "close_time": 1770991199999,
          "quote_volume": 11317.8272,
          "trades": 91,
          "taker_buy_base": 241114.0,
          "taker_buy_quote": 6218.4765
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0258,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0259,
          "volume": 1103922.0,
          "close_time": 1770994799999,
          "quote_volume": 28514.501,
          "trades": 245,
          "taker_buy_base": 409074.0,
          "taker_buy_quote": 10576.0079
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0259,
          "high": 0.0266,
          "low": 0.0259,
          "close": 0.0261,
          "volume": 1003384.0,
          "close_time": 1770998399999,
          "quote_volume": 26361.3436,
          "trades": 494,
          "taker_buy_base": 560226.0,
          "taker_buy_quote": 14726.2698
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0262,
          "high": 0.0266,
          "low": 0.0262,
          "close": 0.0266,
          "volume": 472592.0,
          "close_time": 1771001999999,
          "quote_volume": 12491.2358,
          "trades": 222,
          "taker_buy_base": 280314.0,
          "taker_buy_quote": 7411.3472
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 382491.0,
          "close_time": 1771005599999,
          "quote_volume": 10149.4796,
          "trades": 141,
          "taker_buy_base": 131981.0,
          "taker_buy_quote": 3509.4375
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0265,
          "close": 0.0265,
          "volume": 148737.0,
          "close_time": 1771009199999,
          "quote_volume": 3952.1287,
          "trades": 93,
          "taker_buy_base": 62586.0,
          "taker_buy_quote": 1664.7876
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 77364.0,
          "close_time": 1771012799999,
          "quote_volume": 2050.5346,
          "trades": 42,
          "taker_buy_base": 58607.0,
          "taker_buy_quote": 1553.4741
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 149474.0,
          "close_time": 1771016399999,
          "quote_volume": 3973.1132,
          "trades": 119,
          "taker_buy_base": 80687.0,
          "taker_buy_quote": 2144.5807
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 267341.0,
          "close_time": 1771019999999,
          "quote_volume": 7152.574,
          "trades": 112,
          "taker_buy_base": 135095.0,
          "taker_buy_quote": 3611.73
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 192602.0,
          "close_time": 1771023599999,
          "quote_volume": 5159.2641,
          "trades": 60,
          "taker_buy_base": 168458.0,
          "taker_buy_quote": 4512.5668
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 78343.0,
          "close_time": 1771027199999,
          "quote_volume": 2093.7163,
          "trades": 58,
          "taker_buy_base": 41443.0,
          "taker_buy_quote": 1108.0363
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 143031.0,
          "close_time": 1771030799999,
          "quote_volume": 3825.8838,
          "trades": 73,
          "taker_buy_base": 46884.0,
          "taker_buy_quote": 1255.7577
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 137991.0,
          "close_time": 1771034399999,
          "quote_volume": 3698.3704,
          "trades": 57,
          "taker_buy_base": 58087.0,
          "taker_buy_quote": 1556.9432
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 21300.0,
          "close_time": 1771037999999,
          "quote_volume": 571.04,
          "trades": 12,
          "taker_buy_base": 9745.0,
          "taker_buy_quote": 261.366
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 94761.0,
          "close_time": 1771041599999,
          "quote_volume": 2548.8152,
          "trades": 117,
          "taker_buy_base": 64568.0,
          "taker_buy_quote": 1737.0729
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0267,
          "volume": 144359.0,
          "close_time": 1771045199999,
          "quote_volume": 3869.7216,
          "trades": 88,
          "taker_buy_base": 74268.0,
          "taker_buy_quote": 1991.5817
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 87569.0,
          "close_time": 1771048799999,
          "quote_volume": 2346.6553,
          "trades": 47,
          "taker_buy_base": 51286.0,
          "taker_buy_quote": 1374.4648
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 304113.0,
          "close_time": 1771052399999,
          "quote_volume": 8133.4884,
          "trades": 151,
          "taker_buy_base": 177335.0,
          "taker_buy_quote": 4748.6301
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 86936.0,
          "close_time": 1771055999999,
          "quote_volume": 2336.6891,
          "trades": 86,
          "taker_buy_base": 59344.0,
          "taker_buy_quote": 1594.8251
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 184154.0,
          "close_time": 1771059599999,
          "quote_volume": 4975.84,
          "trades": 110,
          "taker_buy_base": 109644.0,
          "taker_buy_quote": 2964.326
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.027,
          "close": 0.0271,
          "volume": 245379.0,
          "close_time": 1771063199999,
          "quote_volume": 6649.2763,
          "trades": 106,
          "taker_buy_base": 143314.0,
          "taker_buy_quote": 3885.7445
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.027,
          "volume": 184278.0,
          "close_time": 1771066799999,
          "quote_volume": 4966.0696,
          "trades": 102,
          "taker_buy_base": 43438.0,
          "taker_buy_quote": 1171.7595
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.027,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.0271,
          "volume": 283052.0,
          "close_time": 1771070399999,
          "quote_volume": 7692.5211,
          "trades": 105,
          "taker_buy_base": 108796.0,
          "taker_buy_quote": 2957.9542
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.027,
          "close": 0.027,
          "volume": 340135.0,
          "close_time": 1771073999999,
          "quote_volume": 9249.5294,
          "trades": 115,
          "taker_buy_base": 176625.0,
          "taker_buy_quote": 4809.8276
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 301711.0,
          "close_time": 1771077599999,
          "quote_volume": 8118.209,
          "trades": 103,
          "taker_buy_base": 203493.0,
          "taker_buy_quote": 5475.8497
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.0269,
          "close": 0.0272,
          "volume": 135902.0,
          "close_time": 1771081199999,
          "quote_volume": 3676.1112,
          "trades": 56,
          "taker_buy_base": 63584.0,
          "taker_buy_quote": 1720.7917
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.027,
          "close": 0.0272,
          "volume": 375661.0,
          "close_time": 1771084799999,
          "quote_volume": 10181.9604,
          "trades": 138,
          "taker_buy_base": 209381.0,
          "taker_buy_quote": 5676.0349
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0271,
          "high": 0.0273,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 201228.0,
          "close_time": 1771088399999,
          "quote_volume": 5461.8822,
          "trades": 96,
          "taker_buy_base": 127457.0,
          "taker_buy_quote": 3458.7868
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0272,
          "volume": 212024.0,
          "close_time": 1771091999999,
          "quote_volume": 5803.3453,
          "trades": 83,
          "taker_buy_base": 98223.0,
          "taker_buy_quote": 2691.5276
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0273,
          "high": 0.0278,
          "low": 0.0273,
          "close": 0.0277,
          "volume": 413177.0,
          "close_time": 1771095599999,
          "quote_volume": 11386.0058,
          "trades": 293,
          "taker_buy_base": 249103.0,
          "taker_buy_quote": 6854.7121
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 198484.0,
          "close_time": 1771099199999,
          "quote_volume": 5502.9007,
          "trades": 105,
          "taker_buy_base": 135512.0,
          "taker_buy_quote": 3759.6389
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 334111.0,
          "close_time": 1771102799999,
          "quote_volume": 9329.6733,
          "trades": 187,
          "taker_buy_base": 111424.0,
          "taker_buy_quote": 3103.1608
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0279,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 264697.0,
          "close_time": 1771106399999,
          "quote_volume": 7390.7533,
          "trades": 163,
          "taker_buy_base": 119298.0,
          "taker_buy_quote": 3332.3286
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0279,
          "high": 0.028,
          "low": 0.0279,
          "close": 0.028,
          "volume": 621200.0,
          "close_time": 1771109999999,
          "quote_volume": 17355.6261,
          "trades": 144,
          "taker_buy_base": 216625.0,
          "taker_buy_quote": 6054.4689
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 185578.0,
          "close_time": 1771113599999,
          "quote_volume": 5173.8256,
          "trades": 106,
          "taker_buy_base": 133458.0,
          "taker_buy_quote": 3721.5212
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 295403.0,
          "close_time": 1771117199999,
          "quote_volume": 8185.8862,
          "trades": 117,
          "taker_buy_base": 134927.0,
          "taker_buy_quote": 3743.901
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0279,
          "high": 0.0283,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 565327.0,
          "close_time": 1771120799999,
          "quote_volume": 15811.7986,
          "trades": 204,
          "taker_buy_base": 154330.0,
          "taker_buy_quote": 4322.3677
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 462997.0,
          "close_time": 1771124399999,
          "quote_volume": 12882.9301,
          "trades": 166,
          "taker_buy_base": 162890.0,
          "taker_buy_quote": 4525.0346
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0278,
          "volume": 580427.0,
          "close_time": 1771127999999,
          "quote_volume": 16022.3913,
          "trades": 329,
          "taker_buy_base": 271063.0,
          "taker_buy_quote": 7470.1227
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 465527.0,
          "close_time": 1771131599999,
          "quote_volume": 12947.7751,
          "trades": 203,
          "taker_buy_base": 135865.0,
          "taker_buy_quote": 3786.8996
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 303179.0,
          "close_time": 1771135199999,
          "quote_volume": 8426.5758,
          "trades": 299,
          "taker_buy_base": 144384.0,
          "taker_buy_quote": 4014.2817
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0278,
          "high": 0.0278,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 159306.0,
          "close_time": 1771138799999,
          "quote_volume": 4410.3308,
          "trades": 131,
          "taker_buy_base": 91954.0,
          "taker_buy_quote": 2546.957
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 329921.0,
          "close_time": 1771142399999,
          "quote_volume": 9166.837,
          "trades": 124,
          "taker_buy_base": 93544.0,
          "taker_buy_quote": 2600.2823
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 302915.0,
          "close_time": 1771145999999,
          "quote_volume": 8363.5432,
          "trades": 227,
          "taker_buy_base": 164415.0,
          "taker_buy_quote": 4555.8116
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 247185.0,
          "close_time": 1771149599999,
          "quote_volume": 6777.5683,
          "trades": 81,
          "taker_buy_base": 203184.0,
          "taker_buy_quote": 5571.0331
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0274,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 251082.0,
          "close_time": 1771153199999,
          "quote_volume": 6823.7912,
          "trades": 211,
          "taker_buy_base": 97082.0,
          "taker_buy_quote": 2640.1655
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 293990.0,
          "close_time": 1771156799999,
          "quote_volume": 8009.6135,
          "trades": 85,
          "taker_buy_base": 127688.0,
          "taker_buy_quote": 3484.4434
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 529245.0,
          "close_time": 1771160399999,
          "quote_volume": 14120.136,
          "trades": 368,
          "taker_buy_base": 138613.0,
          "taker_buy_quote": 3690.4164
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 589652.0,
          "close_time": 1771163999999,
          "quote_volume": 15590.6604,
          "trades": 269,
          "taker_buy_base": 297539.0,
          "taker_buy_quote": 7876.5279
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0263,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 597484.0,
          "close_time": 1771167599999,
          "quote_volume": 15802.9648,
          "trades": 188,
          "taker_buy_base": 406039.0,
          "taker_buy_quote": 10732.0782
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 370895.0,
          "close_time": 1771171199999,
          "quote_volume": 9849.553,
          "trades": 202,
          "taker_buy_base": 174208.0,
          "taker_buy_quote": 4632.0643
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 103011.0,
          "close_time": 1771174799999,
          "quote_volume": 2726.6929,
          "trades": 61,
          "taker_buy_base": 46729.0,
          "taker_buy_quote": 1237.7218
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.026,
          "close": 0.0263,
          "volume": 469517.0,
          "close_time": 1771178399999,
          "quote_volume": 12328.5531,
          "trades": 302,
          "taker_buy_base": 217785.0,
          "taker_buy_quote": 5717.3833
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.026,
          "close": 0.0261,
          "volume": 507311.0,
          "close_time": 1771181999999,
          "quote_volume": 13293.566,
          "trades": 217,
          "taker_buy_base": 288092.0,
          "taker_buy_quote": 7544.3136
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 237313.0,
          "close_time": 1771185599999,
          "quote_volume": 6200.6612,
          "trades": 122,
          "taker_buy_base": 90338.0,
          "taker_buy_quote": 2359.776
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0261,
          "high": 0.0264,
          "low": 0.0261,
          "close": 0.0263,
          "volume": 125487.0,
          "close_time": 1771189199999,
          "quote_volume": 3289.5491,
          "trades": 58,
          "taker_buy_base": 38760.0,
          "taker_buy_quote": 1016.8446
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 333374.0,
          "close_time": 1771192799999,
          "quote_volume": 8800.7857,
          "trades": 89,
          "taker_buy_base": 267298.0,
          "taker_buy_quote": 7056.3793
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 69838.0,
          "close_time": 1771196399999,
          "quote_volume": 1846.267,
          "trades": 57,
          "taker_buy_base": 56753.0,
          "taker_buy_quote": 1501.185
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0264,
          "volume": 88477.0,
          "close_time": 1771199999999,
          "quote_volume": 2334.4036,
          "trades": 48,
          "taker_buy_base": 27730.0,
          "taker_buy_quote": 732.1028
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 244034.0,
          "close_time": 1771203599999,
          "quote_volume": 6443.9318,
          "trades": 133,
          "taker_buy_base": 73474.0,
          "taker_buy_quote": 1940.572
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0264,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 181594.0,
          "close_time": 1771207199999,
          "quote_volume": 4771.4202,
          "trades": 115,
          "taker_buy_base": 81658.0,
          "taker_buy_quote": 2147.0587
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 195683.0,
          "close_time": 1771210799999,
          "quote_volume": 5143.2736,
          "trades": 93,
          "taker_buy_base": 109942.0,
          "taker_buy_quote": 2891.3754
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0261,
          "close": 0.0263,
          "volume": 360728.0,
          "close_time": 1771214399999,
          "quote_volume": 9450.617,
          "trades": 178,
          "taker_buy_base": 114293.0,
          "taker_buy_quote": 2994.5425
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 154898.0,
          "close_time": 1771217999999,
          "quote_volume": 4084.7716,
          "trades": 189,
          "taker_buy_base": 75859.0,
          "taker_buy_quote": 2002.442
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0265,
          "high": 0.0266,
          "low": 0.026,
          "close": 0.026,
          "volume": 236757.0,
          "close_time": 1771221599999,
          "quote_volume": 6181.1019,
          "trades": 76,
          "taker_buy_base": 107139.0,
          "taker_buy_quote": 2795.5099
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.026,
          "close": 0.0262,
          "volume": 214315.0,
          "close_time": 1771225199999,
          "quote_volume": 5583.886,
          "trades": 124,
          "taker_buy_base": 150338.0,
          "taker_buy_quote": 3917.8131
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 444872.0,
          "close_time": 1771228799999,
          "quote_volume": 11574.0444,
          "trades": 160,
          "taker_buy_base": 269642.0,
          "taker_buy_quote": 7018.623
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.026,
          "volume": 104989.0,
          "close_time": 1771232399999,
          "quote_volume": 2729.2482,
          "trades": 97,
          "taker_buy_base": 48506.0,
          "taker_buy_quote": 1261.4342
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.026,
          "volume": 407682.0,
          "close_time": 1771235999999,
          "quote_volume": 10571.2865,
          "trades": 103,
          "taker_buy_base": 150070.0,
          "taker_buy_quote": 3897.4039
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 209346.0,
          "close_time": 1771239599999,
          "quote_volume": 5436.0902,
          "trades": 74,
          "taker_buy_base": 86482.0,
          "taker_buy_quote": 2244.417
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0256,
          "close": 0.026,
          "volume": 829729.0,
          "close_time": 1771243199999,
          "quote_volume": 21333.2845,
          "trades": 257,
          "taker_buy_base": 284269.0,
          "taker_buy_quote": 7316.4859
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0259,
          "high": 0.0265,
          "low": 0.0259,
          "close": 0.0265,
          "volume": 347238.0,
          "close_time": 1771246799999,
          "quote_volume": 9087.4518,
          "trades": 207,
          "taker_buy_base": 222855.0,
          "taker_buy_quote": 5834.7378
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 560063.0,
          "close_time": 1771250399999,
          "quote_volume": 14763.1396,
          "trades": 278,
          "taker_buy_base": 241286.0,
          "taker_buy_quote": 6361.1954
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 526508.0,
          "close_time": 1771253999999,
          "quote_volume": 13835.035,
          "trades": 404,
          "taker_buy_base": 337400.0,
          "taker_buy_quote": 8863.575
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0259,
          "close": 0.026,
          "volume": 802734.0,
          "close_time": 1771257599999,
          "quote_volume": 20993.7579,
          "trades": 417,
          "taker_buy_base": 484599.0,
          "taker_buy_quote": 12679.2655
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.0263,
          "volume": 383166.0,
          "close_time": 1771261199999,
          "quote_volume": 10043.0039,
          "trades": 277,
          "taker_buy_base": 186983.0,
          "taker_buy_quote": 4900.5862
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 221997.0,
          "close_time": 1771264799999,
          "quote_volume": 5834.4659,
          "trades": 196,
          "taker_buy_base": 127171.0,
          "taker_buy_quote": 3342.7061
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0262,
          "close": 0.0262,
          "volume": 77680.0,
          "close_time": 1771268399999,
          "quote_volume": 2045.2987,
          "trades": 38,
          "taker_buy_base": 33074.0,
          "taker_buy_quote": 871.6656
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 197087.0,
          "close_time": 1771271999999,
          "quote_volume": 5199.8048,
          "trades": 128,
          "taker_buy_base": 70426.0,
          "taker_buy_quote": 1857.9811
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0264,
          "high": 0.0266,
          "low": 0.0263,
          "close": 0.0266,
          "volume": 202406.0,
          "close_time": 1771275599999,
          "quote_volume": 5353.4621,
          "trades": 170,
          "taker_buy_base": 112013.0,
          "taker_buy_quote": 2969.0078
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0265,
          "close": 0.0268,
          "volume": 151560.0,
          "close_time": 1771279199999,
          "quote_volume": 4034.6447,
          "trades": 159,
          "taker_buy_base": 98912.0,
          "taker_buy_quote": 2633.7128
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0266,
          "volume": 163882.0,
          "close_time": 1771282799999,
          "quote_volume": 4376.7904,
          "trades": 73,
          "taker_buy_base": 50626.0,
          "taker_buy_quote": 1352.5345
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0267,
          "volume": 203075.0,
          "close_time": 1771286399999,
          "quote_volume": 5402.8061,
          "trades": 114,
          "taker_buy_base": 66901.0,
          "taker_buy_quote": 1782.2832
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0265,
          "close": 0.0266,
          "volume": 203664.0,
          "close_time": 1771289999999,
          "quote_volume": 5418.1852,
          "trades": 118,
          "taker_buy_base": 141899.0,
          "taker_buy_quote": 3775.2677
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0264,
          "close": 0.0264,
          "volume": 245179.0,
          "close_time": 1771293599999,
          "quote_volume": 6502.518,
          "trades": 110,
          "taker_buy_base": 77006.0,
          "taker_buy_quote": 2046.0101
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0264,
          "high": 0.0267,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 682510.0,
          "close_time": 1771297199999,
          "quote_volume": 18069.0925,
          "trades": 255,
          "taker_buy_base": 280805.0,
          "taker_buy_quote": 7444.0785
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 704820.0,
          "close_time": 1771300799999,
          "quote_volume": 18596.2953,
          "trades": 196,
          "taker_buy_base": 89703.0,
          "taker_buy_quote": 2365.9316
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0263,
          "high": 0.0263,
          "low": 0.0262,
          "close": 0.0263,
          "volume": 199460.0,
          "close_time": 1771304399999,
          "quote_volume": 5226.3207,
          "trades": 116,
          "taker_buy_base": 120413.0,
          "taker_buy_quote": 3155.2247
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.026,
          "volume": 196449.0,
          "close_time": 1771307999999,
          "quote_volume": 5119.0096,
          "trades": 94,
          "taker_buy_base": 106634.0,
          "taker_buy_quote": 2779.7135
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.026,
          "close": 0.0261,
          "volume": 237846.0,
          "close_time": 1771311599999,
          "quote_volume": 6192.3829,
          "trades": 98,
          "taker_buy_base": 63547.0,
          "taker_buy_quote": 1658.5767
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0261,
          "high": 0.0262,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 81865.0,
          "close_time": 1771315199999,
          "quote_volume": 2137.8695,
          "trades": 87,
          "taker_buy_base": 55387.0,
          "taker_buy_quote": 1446.7937
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.026,
          "close": 0.026,
          "volume": 249750.0,
          "close_time": 1771318799999,
          "quote_volume": 6502.9416,
          "trades": 133,
          "taker_buy_base": 110021.0,
          "taker_buy_quote": 2861.5926
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 145647.0,
          "close_time": 1771322399999,
          "quote_volume": 3781.3507,
          "trades": 123,
          "taker_buy_base": 43126.0,
          "taker_buy_quote": 1121.276
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 151811.0,
          "close_time": 1771325999999,
          "quote_volume": 3916.7369,
          "trades": 113,
          "taker_buy_base": 101017.0,
          "taker_buy_quote": 2606.4015
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 238404.0,
          "close_time": 1771329599999,
          "quote_volume": 6185.7811,
          "trades": 130,
          "taker_buy_base": 68349.0,
          "taker_buy_quote": 1771.4453
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 301517.0,
          "close_time": 1771333199999,
          "quote_volume": 7860.7209,
          "trades": 142,
          "taker_buy_base": 110398.0,
          "taker_buy_quote": 2881.3878
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0259,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.0261,
          "volume": 608921.0,
          "close_time": 1771336799999,
          "quote_volume": 15881.5804,
          "trades": 132,
          "taker_buy_base": 271253.0,
          "taker_buy_quote": 7071.5743
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0261,
          "high": 0.0262,
          "low": 0.0255,
          "close": 0.0256,
          "volume": 1388140.0,
          "close_time": 1771340399999,
          "quote_volume": 35779.2452,
          "trades": 409,
          "taker_buy_base": 575342.0,
          "taker_buy_quote": 14813.0717
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0256,
          "high": 0.026,
          "low": 0.0255,
          "close": 0.026,
          "volume": 837689.0,
          "close_time": 1771343999999,
          "quote_volume": 21657.9492,
          "trades": 251,
          "taker_buy_base": 430078.0,
          "taker_buy_quote": 11117.3651
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 268779.0,
          "close_time": 1771347599999,
          "quote_volume": 7084.3068,
          "trades": 136,
          "taker_buy_base": 144321.0,
          "taker_buy_quote": 3803.468
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0264,
          "high": 0.0264,
          "low": 0.026,
          "close": 0.0262,
          "volume": 212523.0,
          "close_time": 1771351199999,
          "quote_volume": 5568.9916,
          "trades": 248,
          "taker_buy_base": 104919.0,
          "taker_buy_quote": 2750.2718
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0265,
          "volume": 320078.0,
          "close_time": 1771354799999,
          "quote_volume": 8394.8278,
          "trades": 287,
          "taker_buy_base": 148192.0,
          "taker_buy_quote": 3895.5065
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0262,
          "volume": 302980.0,
          "close_time": 1771358399999,
          "quote_volume": 7962.9027,
          "trades": 229,
          "taker_buy_base": 206095.0,
          "taker_buy_quote": 5416.2785
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.026,
          "close": 0.026,
          "volume": 291461.0,
          "close_time": 1771361999999,
          "quote_volume": 7596.3178,
          "trades": 235,
          "taker_buy_base": 125163.0,
          "taker_buy_quote": 3263.238
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.026,
          "volume": 178430.0,
          "close_time": 1771365599999,
          "quote_volume": 4642.6362,
          "trades": 200,
          "taker_buy_base": 96756.0,
          "taker_buy_quote": 2519.6101
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 225704.0,
          "close_time": 1771369199999,
          "quote_volume": 5844.7689,
          "trades": 140,
          "taker_buy_base": 39686.0,
          "taker_buy_quote": 1029.7847
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.0258,
          "high": 0.0259,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 259367.0,
          "close_time": 1771372799999,
          "quote_volume": 6691.001,
          "trades": 88,
          "taker_buy_base": 148946.0,
          "taker_buy_quote": 3843.7612
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.0258,
          "low": 0.0256,
          "close": 0.0256,
          "volume": 227227.0,
          "close_time": 1771376399999,
          "quote_volume": 5844.0129,
          "trades": 40,
          "taker_buy_base": 33077.0,
          "taker_buy_quote": 853.3289
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0256,
          "high": 0.0257,
          "low": 0.0255,
          "close": 0.0255,
          "volume": 191354.0,
          "close_time": 1771379999999,
          "quote_volume": 4894.4611,
          "trades": 69,
          "taker_buy_base": 96158.0,
          "taker_buy_quote": 2461.7226
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0256,
          "high": 0.026,
          "low": 0.0256,
          "close": 0.026,
          "volume": 134859.0,
          "close_time": 1771383599999,
          "quote_volume": 3473.0723,
          "trades": 75,
          "taker_buy_base": 82590.0,
          "taker_buy_quote": 2126.1958
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0259,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.026,
          "volume": 54076.0,
          "close_time": 1771387199999,
          "quote_volume": 1405.6101,
          "trades": 33,
          "taker_buy_base": 15593.0,
          "taker_buy_quote": 405.8243
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 53340.0,
          "close_time": 1771390799999,
          "quote_volume": 1382.0168,
          "trades": 30,
          "taker_buy_base": 33404.0,
          "taker_buy_quote": 865.6744
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0258,
          "high": 0.0258,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 75126.0,
          "close_time": 1771394399999,
          "quote_volume": 1935.61,
          "trades": 17,
          "taker_buy_base": 18384.0,
          "taker_buy_quote": 474.3072
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0257,
          "high": 0.0259,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 27914.0,
          "close_time": 1771397999999,
          "quote_volume": 719.8086,
          "trades": 22,
          "taker_buy_base": 17100.0,
          "taker_buy_quote": 441.2031
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0257,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.026,
          "volume": 62355.0,
          "close_time": 1771401599999,
          "quote_volume": 1616.7717,
          "trades": 26,
          "taker_buy_base": 27799.0,
          "taker_buy_quote": 720.7588
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 144184.0,
          "close_time": 1771405199999,
          "quote_volume": 3748.2412,
          "trades": 50,
          "taker_buy_base": 128462.0,
          "taker_buy_quote": 3340.012
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0259,
          "high": 0.0259,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 112683.0,
          "close_time": 1771408799999,
          "quote_volume": 2916.4343,
          "trades": 28,
          "taker_buy_base": 10306.0,
          "taker_buy_quote": 266.9254
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0259,
          "high": 0.0259,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 47149.0,
          "close_time": 1771412399999,
          "quote_volume": 1218.0941,
          "trades": 28,
          "taker_buy_base": 21301.0,
          "taker_buy_quote": 550.2439
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0258,
          "high": 0.0258,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 173859.0,
          "close_time": 1771415999999,
          "quote_volume": 4464.3619,
          "trades": 74,
          "taker_buy_base": 107876.0,
          "taker_buy_quote": 2772.1962
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0255,
          "close": 0.0256,
          "volume": 230166.0,
          "close_time": 1771419599999,
          "quote_volume": 5902.5213,
          "trades": 44,
          "taker_buy_base": 108389.0,
          "taker_buy_quote": 2777.4431
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 598492.0,
          "close_time": 1771423199999,
          "quote_volume": 15164.9813,
          "trades": 171,
          "taker_buy_base": 300973.0,
          "taker_buy_quote": 7617.2695
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 602897.0,
          "close_time": 1771426799999,
          "quote_volume": 15261.244,
          "trades": 166,
          "taker_buy_base": 294046.0,
          "taker_buy_quote": 7447.4047
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0255,
          "high": 0.0259,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 470929.0,
          "close_time": 1771430399999,
          "quote_volume": 12125.9592,
          "trades": 170,
          "taker_buy_base": 227949.0,
          "taker_buy_quote": 5855.8261
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0253,
          "close": 0.0253,
          "volume": 255002.0,
          "close_time": 1771433999999,
          "quote_volume": 6482.1058,
          "trades": 89,
          "taker_buy_base": 88416.0,
          "taker_buy_quote": 2247.9401
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 280612.0,
          "close_time": 1771437599999,
          "quote_volume": 7107.1787,
          "trades": 90,
          "taker_buy_base": 144603.0,
          "taker_buy_quote": 3669.3513
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 1033605.0,
          "close_time": 1771441199999,
          "quote_volume": 25664.5435,
          "trades": 215,
          "taker_buy_base": 699318.0,
          "taker_buy_quote": 17335.0374
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 556036.0,
          "close_time": 1771444799999,
          "quote_volume": 13630.4891,
          "trades": 142,
          "taker_buy_base": 192723.0,
          "taker_buy_quote": 4724.9021
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 287185.0,
          "close_time": 1771448399999,
          "quote_volume": 7014.1878,
          "trades": 74,
          "taker_buy_base": 67505.0,
          "taker_buy_quote": 1651.1715
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 192371.0,
          "close_time": 1771451999999,
          "quote_volume": 4679.5171,
          "trades": 54,
          "taker_buy_base": 109182.0,
          "taker_buy_quote": 2658.4222
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 400248.0,
          "close_time": 1771455599999,
          "quote_volume": 9726.7506,
          "trades": 179,
          "taker_buy_base": 97814.0,
          "taker_buy_quote": 2377.8665
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0243,
          "high": 0.0243,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 66857.0,
          "close_time": 1771459199999,
          "quote_volume": 1619.1047,
          "trades": 26,
          "taker_buy_base": 19766.0,
          "taker_buy_quote": 478.983
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0243,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0241,
          "volume": 166782.0,
          "close_time": 1771462799999,
          "quote_volume": 4025.435,
          "trades": 70,
          "taker_buy_base": 95867.0,
          "taker_buy_quote": 2313.5145
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0241,
          "high": 0.0245,
          "low": 0.0241,
          "close": 0.0244,
          "volume": 311428.0,
          "close_time": 1771466399999,
          "quote_volume": 7573.18,
          "trades": 155,
          "taker_buy_base": 148945.0,
          "taker_buy_quote": 3620.1647
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 171299.0,
          "close_time": 1771469999999,
          "quote_volume": 4180.1094,
          "trades": 81,
          "taker_buy_base": 83334.0,
          "taker_buy_quote": 2033.7634
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0244,
          "high": 0.0247,
          "low": 0.0244,
          "close": 0.0246,
          "volume": 335837.0,
          "close_time": 1771473599999,
          "quote_volume": 8275.9063,
          "trades": 120,
          "taker_buy_base": 262091.0,
          "taker_buy_quote": 6458.8707
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0248,
          "volume": 288007.0,
          "close_time": 1771477199999,
          "quote_volume": 7142.0899,
          "trades": 114,
          "taker_buy_base": 42376.0,
          "taker_buy_quote": 1050.702
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 196368.0,
          "close_time": 1771480799999,
          "quote_volume": 4854.6176,
          "trades": 150,
          "taker_buy_base": 47188.0,
          "taker_buy_quote": 1164.8368
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0247,
          "volume": 263572.0,
          "close_time": 1771484399999,
          "quote_volume": 6535.4135,
          "trades": 244,
          "taker_buy_base": 85039.0,
          "taker_buy_quote": 2108.8834
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 62167.0,
          "close_time": 1771487999999,
          "quote_volume": 1534.358,
          "trades": 34,
          "taker_buy_base": 14021.0,
          "taker_buy_quote": 346.3187
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 272299.0,
          "close_time": 1771491599999,
          "quote_volume": 6636.1282,
          "trades": 52,
          "taker_buy_base": 56111.0,
          "taker_buy_quote": 1362.9288
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0243,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 304949.0,
          "close_time": 1771495199999,
          "quote_volume": 7438.3108,
          "trades": 185,
          "taker_buy_base": 149433.0,
          "taker_buy_quote": 3647.5044
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0242,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 1052914.0,
          "close_time": 1771498799999,
          "quote_volume": 25617.6278,
          "trades": 489,
          "taker_buy_base": 565149.0,
          "taker_buy_quote": 13770.7946
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 246736.0,
          "close_time": 1771502399999,
          "quote_volume": 6024.9609,
          "trades": 295,
          "taker_buy_base": 33705.0,
          "taker_buy_quote": 823.7703
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 648558.0,
          "close_time": 1771505999999,
          "quote_volume": 15833.715,
          "trades": 352,
          "taker_buy_base": 272339.0,
          "taker_buy_quote": 6647.7956
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0239,
          "close": 0.024,
          "volume": 674720.0,
          "close_time": 1771509599999,
          "quote_volume": 16334.5231,
          "trades": 212,
          "taker_buy_base": 173038.0,
          "taker_buy_quote": 4216.5793
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0242,
          "volume": 474192.0,
          "close_time": 1771513199999,
          "quote_volume": 11430.2866,
          "trades": 122,
          "taker_buy_base": 293552.0,
          "taker_buy_quote": 7077.6155
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0242,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.024,
          "volume": 649800.0,
          "close_time": 1771516799999,
          "quote_volume": 15678.8702,
          "trades": 163,
          "taker_buy_base": 365643.0,
          "taker_buy_quote": 8817.2025
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 747892.0,
          "close_time": 1771520399999,
          "quote_volume": 17910.4983,
          "trades": 173,
          "taker_buy_base": 355234.0,
          "taker_buy_quote": 8506.8895
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.024,
          "high": 0.0243,
          "low": 0.0239,
          "close": 0.024,
          "volume": 274290.0,
          "close_time": 1771523999999,
          "quote_volume": 6595.4916,
          "trades": 153,
          "taker_buy_base": 123212.0,
          "taker_buy_quote": 2961.8646
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.024,
          "high": 0.0245,
          "low": 0.0239,
          "close": 0.0244,
          "volume": 602924.0,
          "close_time": 1771527599999,
          "quote_volume": 14689.9628,
          "trades": 120,
          "taker_buy_base": 502376.0,
          "taker_buy_quote": 12268.9248
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 668769.0,
          "close_time": 1771531199999,
          "quote_volume": 16364.0568,
          "trades": 134,
          "taker_buy_base": 560364.0,
          "taker_buy_quote": 13717.1861
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.0244,
          "close": 0.0246,
          "volume": 132768.0,
          "close_time": 1771534799999,
          "quote_volume": 3261.3424,
          "trades": 67,
          "taker_buy_base": 87926.0,
          "taker_buy_quote": 2163.014
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 197757.0,
          "close_time": 1771538399999,
          "quote_volume": 4882.573,
          "trades": 37,
          "taker_buy_base": 23524.0,
          "taker_buy_quote": 581.0428
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0246,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 111011.0,
          "close_time": 1771541999999,
          "quote_volume": 2740.1192,
          "trades": 50,
          "taker_buy_base": 53414.0,
          "taker_buy_quote": 1319.7306
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0247,
          "close": 0.0247,
          "volume": 190786.0,
          "close_time": 1771545599999,
          "quote_volume": 4723.361,
          "trades": 56,
          "taker_buy_base": 26820.0,
          "taker_buy_quote": 663.4442
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 165461.0,
          "close_time": 1771549199999,
          "quote_volume": 4093.2723,
          "trades": 39,
          "taker_buy_base": 52186.0,
          "taker_buy_quote": 1291.8753
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0247,
          "close": 0.0247,
          "volume": 133056.0,
          "close_time": 1771552799999,
          "quote_volume": 3295.6694,
          "trades": 48,
          "taker_buy_base": 59177.0,
          "taker_buy_quote": 1466.4861
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 119496.0,
          "close_time": 1771556399999,
          "quote_volume": 2956.003,
          "trades": 43,
          "taker_buy_base": 35186.0,
          "taker_buy_quote": 872.172
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 143212.0,
          "close_time": 1771559999999,
          "quote_volume": 3532.3031,
          "trades": 42,
          "taker_buy_base": 62830.0,
          "taker_buy_quote": 1551.742
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 310092.0,
          "close_time": 1771563599999,
          "quote_volume": 7588.6864,
          "trades": 119,
          "taker_buy_base": 120513.0,
          "taker_buy_quote": 2951.1314
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0247,
          "volume": 187269.0,
          "close_time": 1771567199999,
          "quote_volume": 4613.4559,
          "trades": 71,
          "taker_buy_base": 105383.0,
          "taker_buy_quote": 2598.7979
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 359583.0,
          "close_time": 1771570799999,
          "quote_volume": 8827.4699,
          "trades": 60,
          "taker_buy_base": 253489.0,
          "taker_buy_quote": 6226.421
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0245,
          "high": 0.0245,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 266307.0,
          "close_time": 1771574399999,
          "quote_volume": 6524.0242,
          "trades": 30,
          "taker_buy_base": 93493.0,
          "taker_buy_quote": 2290.5785
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0244,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 308319.0,
          "close_time": 1771577999999,
          "quote_volume": 7553.8237,
          "trades": 86,
          "taker_buy_base": 133658.0,
          "taker_buy_quote": 3283.0483
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0246,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 1383085.0,
          "close_time": 1771581599999,
          "quote_volume": 34464.3248,
          "trades": 136,
          "taker_buy_base": 706468.0,
          "taker_buy_quote": 17606.0365
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 287956.0,
          "close_time": 1771585199999,
          "quote_volume": 7166.0565,
          "trades": 83,
          "taker_buy_base": 194971.0,
          "taker_buy_quote": 4851.9956
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 291892.0,
          "close_time": 1771588799999,
          "quote_volume": 7187.3459,
          "trades": 86,
          "taker_buy_base": 81168.0,
          "taker_buy_quote": 2002.0352
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0246,
          "high": 0.0247,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 243165.0,
          "close_time": 1771592399999,
          "quote_volume": 5980.1976,
          "trades": 170,
          "taker_buy_base": 105164.0,
          "taker_buy_quote": 2588.4672
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0245,
          "high": 0.0245,
          "low": 0.0237,
          "close": 0.024,
          "volume": 1344951.0,
          "close_time": 1771595999999,
          "quote_volume": 32303.3334,
          "trades": 383,
          "taker_buy_base": 724063.0,
          "taker_buy_quote": 17431.7454
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0241,
          "high": 0.0244,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 484294.0,
          "close_time": 1771599599999,
          "quote_volume": 11741.2897,
          "trades": 176,
          "taker_buy_base": 297503.0,
          "taker_buy_quote": 7213.2247
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0243,
          "high": 0.0248,
          "low": 0.0243,
          "close": 0.0247,
          "volume": 1715251.0,
          "close_time": 1771603199999,
          "quote_volume": 42177.3925,
          "trades": 306,
          "taker_buy_base": 1014546.0,
          "taker_buy_quote": 24934.5357
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 410365.0,
          "close_time": 1771606799999,
          "quote_volume": 10152.8625,
          "trades": 86,
          "taker_buy_base": 190425.0,
          "taker_buy_quote": 4708.0395
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0243,
          "close": 0.0248,
          "volume": 787406.0,
          "close_time": 1771610399999,
          "quote_volume": 19292.5072,
          "trades": 144,
          "taker_buy_base": 198807.0,
          "taker_buy_quote": 4880.4192
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 492478.0,
          "close_time": 1771613999999,
          "quote_volume": 12231.7036,
          "trades": 130,
          "taker_buy_base": 237673.0,
          "taker_buy_quote": 5905.9167
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0248,
          "volume": 243724.0,
          "close_time": 1771617599999,
          "quote_volume": 6043.5132,
          "trades": 126,
          "taker_buy_base": 84851.0,
          "taker_buy_quote": 2106.3037
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0247,
          "volume": 224882.0,
          "close_time": 1771621199999,
          "quote_volume": 5573.7737,
          "trades": 84,
          "taker_buy_base": 111349.0,
          "taker_buy_quote": 2760.7759
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0247,
          "close": 0.0248,
          "volume": 140837.0,
          "close_time": 1771624799999,
          "quote_volume": 3489.3442,
          "trades": 31,
          "taker_buy_base": 85211.0,
          "taker_buy_quote": 2113.2328
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 259289.0,
          "close_time": 1771628399999,
          "quote_volume": 6439.035,
          "trades": 137,
          "taker_buy_base": 95974.0,
          "taker_buy_quote": 2385.8323
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 151468.0,
          "close_time": 1771631999999,
          "quote_volume": 3771.1614,
          "trades": 38,
          "taker_buy_base": 79445.0,
          "taker_buy_quote": 1980.9805
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 589631.0,
          "close_time": 1771635599999,
          "quote_volume": 14627.692,
          "trades": 91,
          "taker_buy_base": 252104.0,
          "taker_buy_quote": 6256.9765
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 42918.0,
          "close_time": 1771639199999,
          "quote_volume": 1068.2174,
          "trades": 15,
          "taker_buy_base": 35230.0,
          "taker_buy_quote": 877.4016
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.025,
          "high": 0.0252,
          "low": 0.025,
          "close": 0.0252,
          "volume": 335753.0,
          "close_time": 1771642799999,
          "quote_volume": 8427.679,
          "trades": 46,
          "taker_buy_base": 208666.0,
          "taker_buy_quote": 5226.1386
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0252,
          "high": 0.0252,
          "low": 0.0248,
          "close": 0.0249,
          "volume": 241038.0,
          "close_time": 1771646399999,
          "quote_volume": 6012.5024,
          "trades": 94,
          "taker_buy_base": 117071.0,
          "taker_buy_quote": 2919.2052
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0249,
          "high": 0.025,
          "low": 0.0248,
          "close": 0.025,
          "volume": 118648.0,
          "close_time": 1771649999999,
          "quote_volume": 2955.2488,
          "trades": 54,
          "taker_buy_base": 46064.0,
          "taker_buy_quote": 1148.085
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0249,
          "close": 0.0251,
          "volume": 329118.0,
          "close_time": 1771653599999,
          "quote_volume": 8247.5397,
          "trades": 125,
          "taker_buy_base": 202506.0,
          "taker_buy_quote": 5080.6146
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.0249,
          "close": 0.0249,
          "volume": 299888.0,
          "close_time": 1771657199999,
          "quote_volume": 7499.5561,
          "trades": 47,
          "taker_buy_base": 40169.0,
          "taker_buy_quote": 1002.366
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.025,
          "high": 0.0253,
          "low": 0.025,
          "close": 0.0252,
          "volume": 168028.0,
          "close_time": 1771660799999,
          "quote_volume": 4231.8021,
          "trades": 62,
          "taker_buy_base": 95130.0,
          "taker_buy_quote": 2392.5257
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0253,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0255,
          "volume": 80214.0,
          "close_time": 1771664399999,
          "quote_volume": 2032.0906,
          "trades": 38,
          "taker_buy_base": 68070.0,
          "taker_buy_quote": 1725.3192
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0254,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 280898.0,
          "close_time": 1771667999999,
          "quote_volume": 7164.4612,
          "trades": 69,
          "taker_buy_base": 92715.0,
          "taker_buy_quote": 2361.5293
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 230592.0,
          "close_time": 1771671599999,
          "quote_volume": 5872.9346,
          "trades": 51,
          "taker_buy_base": 121232.0,
          "taker_buy_quote": 3091.4759
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0255,
          "high": 0.0256,
          "low": 0.0255,
          "close": 0.0256,
          "volume": 132243.0,
          "close_time": 1771675199999,
          "quote_volume": 3381.4404,
          "trades": 33,
          "taker_buy_base": 111082.0,
          "taker_buy_quote": 2841.8349
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 354079.0,
          "close_time": 1771678799999,
          "quote_volume": 9050.7662,
          "trades": 71,
          "taker_buy_base": 91052.0,
          "taker_buy_quote": 2328.2452
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0255,
          "high": 0.0258,
          "low": 0.0255,
          "close": 0.0258,
          "volume": 574307.0,
          "close_time": 1771682399999,
          "quote_volume": 14742.2113,
          "trades": 105,
          "taker_buy_base": 370913.0,
          "taker_buy_quote": 9518.2214
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0258,
          "high": 0.0259,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 265841.0,
          "close_time": 1771685999999,
          "quote_volume": 6840.2399,
          "trades": 55,
          "taker_buy_base": 72583.0,
          "taker_buy_quote": 1870.6918
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 103316.0,
          "close_time": 1771689599999,
          "quote_volume": 2634.6785,
          "trades": 27,
          "taker_buy_base": 26711.0,
          "taker_buy_quote": 686.3596
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0252,
          "volume": 153110.0,
          "close_time": 1771693199999,
          "quote_volume": 3887.6494,
          "trades": 61,
          "taker_buy_base": 40062.0,
          "taker_buy_quote": 1015.7821
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0253,
          "close": 0.0253,
          "volume": 156209.0,
          "close_time": 1771696799999,
          "quote_volume": 3953.0069,
          "trades": 59,
          "taker_buy_base": 89943.0,
          "taker_buy_quote": 2276.4771
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0253,
          "close": 0.0254,
          "volume": 74983.0,
          "close_time": 1771700399999,
          "quote_volume": 1898.0522,
          "trades": 36,
          "taker_buy_base": 34417.0,
          "taker_buy_quote": 871.7324
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0254,
          "high": 0.0254,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 17155.0,
          "close_time": 1771703999999,
          "quote_volume": 435.737,
          "trades": 2,
          "taker_buy_base": 17155.0,
          "taker_buy_quote": 435.737
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.0251,
          "close": 0.0251,
          "volume": 197163.0,
          "close_time": 1771707599999,
          "quote_volume": 4962.5194,
          "trades": 37,
          "taker_buy_base": 27826.0,
          "taker_buy_quote": 701.6034
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0251,
          "high": 0.0253,
          "low": 0.025,
          "close": 0.0253,
          "volume": 748032.0,
          "close_time": 1771711199999,
          "quote_volume": 18754.6621,
          "trades": 225,
          "taker_buy_base": 533574.0,
          "taker_buy_quote": 13387.8357
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.0251,
          "close": 0.0252,
          "volume": 134060.0,
          "close_time": 1771714799999,
          "quote_volume": 3378.564,
          "trades": 179,
          "taker_buy_base": 87831.0,
          "taker_buy_quote": 2214.8282
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0252,
          "high": 0.0252,
          "low": 0.0249,
          "close": 0.0249,
          "volume": 408577.0,
          "close_time": 1771718399999,
          "quote_volume": 10244.5523,
          "trades": 146,
          "taker_buy_base": 139684.0,
          "taker_buy_quote": 3506.5151
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 525986.0,
          "close_time": 1771721999999,
          "quote_volume": 13023.3246,
          "trades": 141,
          "taker_buy_base": 228446.0,
          "taker_buy_quote": 5660.2965
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 329861.0,
          "close_time": 1771725599999,
          "quote_volume": 8180.7067,
          "trades": 108,
          "taker_buy_base": 123680.0,
          "taker_buy_quote": 3067.4179
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 385025.0,
          "close_time": 1771729199999,
          "quote_volume": 9489.9118,
          "trades": 103,
          "taker_buy_base": 83421.0,
          "taker_buy_quote": 2058.1581
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 164201.0,
          "close_time": 1771732799999,
          "quote_volume": 4005.899,
          "trades": 51,
          "taker_buy_base": 115699.0,
          "taker_buy_quote": 2823.667
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 51182.0,
          "close_time": 1771736399999,
          "quote_volume": 1248.7685,
          "trades": 32,
          "taker_buy_base": 3389.0,
          "taker_buy_quote": 82.6916
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.0241,
          "volume": 484592.0,
          "close_time": 1771739999999,
          "quote_volume": 11692.9202,
          "trades": 78,
          "taker_buy_base": 274024.0,
          "taker_buy_quote": 6610.0007
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 130727.0,
          "close_time": 1771743599999,
          "quote_volume": 3150.2908,
          "trades": 33,
          "taker_buy_base": 80207.0,
          "taker_buy_quote": 1933.0315
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0242,
          "volume": 155569.0,
          "close_time": 1771747199999,
          "quote_volume": 3762.1217,
          "trades": 22,
          "taker_buy_base": 68588.0,
          "taker_buy_quote": 1659.8296
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 604941.0,
          "close_time": 1771750799999,
          "quote_volume": 14512.5748,
          "trades": 106,
          "taker_buy_base": 215399.0,
          "taker_buy_quote": 5152.9031
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 211302.0,
          "close_time": 1771754399999,
          "quote_volume": 5025.1879,
          "trades": 67,
          "taker_buy_base": 91757.0,
          "taker_buy_quote": 2184.5775
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.024,
          "volume": 196288.0,
          "close_time": 1771757999999,
          "quote_volume": 4715.0366,
          "trades": 41,
          "taker_buy_base": 91735.0,
          "taker_buy_quote": 2205.7893
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 177319.0,
          "close_time": 1771761599999,
          "quote_volume": 4242.7032,
          "trades": 68,
          "taker_buy_base": 118035.0,
          "taker_buy_quote": 2823.8409
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 670970.0,
          "close_time": 1771765199999,
          "quote_volume": 15881.248,
          "trades": 173,
          "taker_buy_base": 322047.0,
          "taker_buy_quote": 7623.3542
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 286945.0,
          "close_time": 1771768799999,
          "quote_volume": 6752.6263,
          "trades": 103,
          "taker_buy_base": 114563.0,
          "taker_buy_quote": 2695.7952
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 730660.0,
          "close_time": 1771772399999,
          "quote_volume": 17148.7376,
          "trades": 216,
          "taker_buy_base": 238402.0,
          "taker_buy_quote": 5608.432
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0234,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0237,
          "volume": 579369.0,
          "close_time": 1771775999999,
          "quote_volume": 13629.9896,
          "trades": 156,
          "taker_buy_base": 306103.0,
          "taker_buy_quote": 7193.9648
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 270500.0,
          "close_time": 1771779599999,
          "quote_volume": 6410.2307,
          "trades": 169,
          "taker_buy_base": 200895.0,
          "taker_buy_quote": 4761.2845
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 409975.0,
          "close_time": 1771783199999,
          "quote_volume": 9717.0682,
          "trades": 379,
          "taker_buy_base": 279003.0,
          "taker_buy_quote": 6615.7656
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 90805.0,
          "close_time": 1771786799999,
          "quote_volume": 2149.7451,
          "trades": 116,
          "taker_buy_base": 67471.0,
          "taker_buy_quote": 1599.0627
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 140494.0,
          "close_time": 1771790399999,
          "quote_volume": 3313.2679,
          "trades": 125,
          "taker_buy_base": 80394.0,
          "taker_buy_quote": 1897.2984
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 159503.0,
          "close_time": 1771793999999,
          "quote_volume": 3754.5214,
          "trades": 91,
          "taker_buy_base": 46819.0,
          "taker_buy_quote": 1104.9284
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 252016.0,
          "close_time": 1771797599999,
          "quote_volume": 5931.4379,
          "trades": 66,
          "taker_buy_base": 177415.0,
          "taker_buy_quote": 4179.9036
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 448818.0,
          "close_time": 1771801199999,
          "quote_volume": 10662.4974,
          "trades": 73,
          "taker_buy_base": 331954.0,
          "taker_buy_quote": 7884.5185
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 124279.0,
          "close_time": 1771804799999,
          "quote_volume": 2963.5087,
          "trades": 47,
          "taker_buy_base": 52853.0,
          "taker_buy_quote": 1259.7647
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 532645.0,
          "close_time": 1771808399999,
          "quote_volume": 12655.4731,
          "trades": 115,
          "taker_buy_base": 142795.0,
          "taker_buy_quote": 3393.3653
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0228,
          "close": 0.023,
          "volume": 4187433.0,
          "close_time": 1771811999999,
          "quote_volume": 96386.9399,
          "trades": 654,
          "taker_buy_base": 2260436.0,
          "taker_buy_quote": 52020.5898
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0229,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 709494.0,
          "close_time": 1771815599999,
          "quote_volume": 16272.6917,
          "trades": 193,
          "taker_buy_base": 291111.0,
          "taker_buy_quote": 6692.6283
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0229,
          "high": 0.0234,
          "low": 0.0227,
          "close": 0.023,
          "volume": 4028808.0,
          "close_time": 1771819199999,
          "quote_volume": 93171.7523,
          "trades": 543,
          "taker_buy_base": 3102475.0,
          "taker_buy_quote": 71731.5023
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.0229,
          "volume": 214856.0,
          "close_time": 1771822799999,
          "quote_volume": 4937.224,
          "trades": 95,
          "taker_buy_base": 48673.0,
          "taker_buy_quote": 1119.5239
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0232,
          "volume": 316476.0,
          "close_time": 1771826399999,
          "quote_volume": 7302.6259,
          "trades": 108,
          "taker_buy_base": 198527.0,
          "taker_buy_quote": 4590.3034
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0232,
          "high": 0.0238,
          "low": 0.0232,
          "close": 0.0238,
          "volume": 557340.0,
          "close_time": 1771829999999,
          "quote_volume": 13127.153,
          "trades": 118,
          "taker_buy_base": 166463.0,
          "taker_buy_quote": 3942.9013
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 515424.0,
          "close_time": 1771833599999,
          "quote_volume": 12242.5199,
          "trades": 164,
          "taker_buy_base": 186862.0,
          "taker_buy_quote": 4442.7167
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 1606477.0,
          "close_time": 1771837199999,
          "quote_volume": 38280.1312,
          "trades": 308,
          "taker_buy_base": 735356.0,
          "taker_buy_quote": 17518.622
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 398367.0,
          "close_time": 1771840799999,
          "quote_volume": 9442.6471,
          "trades": 62,
          "taker_buy_base": 141586.0,
          "taker_buy_quote": 3353.1607
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 373894.0,
          "close_time": 1771844399999,
          "quote_volume": 8819.8984,
          "trades": 171,
          "taker_buy_base": 71905.0,
          "taker_buy_quote": 1691.8184
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 478352.0,
          "close_time": 1771847999999,
          "quote_volume": 11193.7543,
          "trades": 95,
          "taker_buy_base": 209817.0,
          "taker_buy_quote": 4917.038
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 1753667.0,
          "close_time": 1771851599999,
          "quote_volume": 40606.1966,
          "trades": 113,
          "taker_buy_base": 518170.0,
          "taker_buy_quote": 12014.4546
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 506031.0,
          "close_time": 1771855199999,
          "quote_volume": 11630.3416,
          "trades": 171,
          "taker_buy_base": 145057.0,
          "taker_buy_quote": 3328.6118
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 521187.0,
          "close_time": 1771858799999,
          "quote_volume": 11863.0015,
          "trades": 87,
          "taker_buy_base": 297003.0,
          "taker_buy_quote": 6758.0281
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0223,
          "close": 0.0224,
          "volume": 1015293.0,
          "close_time": 1771862399999,
          "quote_volume": 22811.3112,
          "trades": 312,
          "taker_buy_base": 399429.0,
          "taker_buy_quote": 8985.984
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0223,
          "high": 0.0227,
          "low": 0.0223,
          "close": 0.0224,
          "volume": 704487.0,
          "close_time": 1771865999999,
          "quote_volume": 15816.6163,
          "trades": 253,
          "taker_buy_base": 419097.0,
          "taker_buy_quote": 9417.3193
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0224,
          "high": 0.0224,
          "low": 0.0219,
          "close": 0.0222,
          "volume": 1160538.0,
          "close_time": 1771869599999,
          "quote_volume": 25699.0794,
          "trades": 410,
          "taker_buy_base": 532842.0,
          "taker_buy_quote": 11815.2572
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0222,
          "high": 0.0226,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 446611.0,
          "close_time": 1771873199999,
          "quote_volume": 9988.4451,
          "trades": 102,
          "taker_buy_base": 205250.0,
          "taker_buy_quote": 4588.538
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0224,
          "high": 0.0225,
          "low": 0.0223,
          "close": 0.0225,
          "volume": 525295.0,
          "close_time": 1771876799999,
          "quote_volume": 11780.4608,
          "trades": 137,
          "taker_buy_base": 239869.0,
          "taker_buy_quote": 5383.0052
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 428285.0,
          "close_time": 1771880399999,
          "quote_volume": 9656.2557,
          "trades": 119,
          "taker_buy_base": 262816.0,
          "taker_buy_quote": 5922.6243
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 248523.0,
          "close_time": 1771883999999,
          "quote_volume": 5654.8714,
          "trades": 101,
          "taker_buy_base": 203271.0,
          "taker_buy_quote": 4624.1842
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0228,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 312019.0,
          "close_time": 1771887599999,
          "quote_volume": 7175.2063,
          "trades": 76,
          "taker_buy_base": 41070.0,
          "taker_buy_quote": 944.5825
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 97203.0,
          "close_time": 1771891199999,
          "quote_volume": 2222.4169,
          "trades": 36,
          "taker_buy_base": 15179.0,
          "taker_buy_quote": 348.0783
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0229,
          "close": 0.0232,
          "volume": 435863.0,
          "close_time": 1771894799999,
          "quote_volume": 9999.6067,
          "trades": 188,
          "taker_buy_base": 412240.0,
          "taker_buy_quote": 9456.8935
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 988548.0,
          "close_time": 1771898399999,
          "quote_volume": 22701.7775,
          "trades": 199,
          "taker_buy_base": 520565.0,
          "taker_buy_quote": 11973.2122
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 1338297.0,
          "close_time": 1771901999999,
          "quote_volume": 30353.3042,
          "trades": 279,
          "taker_buy_base": 580215.0,
          "taker_buy_quote": 13121.2551
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0225,
          "close": 0.0225,
          "volume": 259683.0,
          "close_time": 1771905599999,
          "quote_volume": 5842.89,
          "trades": 54,
          "taker_buy_base": 103161.0,
          "taker_buy_quote": 2321.145
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0225,
          "volume": 770559.0,
          "close_time": 1771909199999,
          "quote_volume": 17314.8037,
          "trades": 203,
          "taker_buy_base": 421361.0,
          "taker_buy_quote": 9463.7507
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 842000.0,
          "close_time": 1771912799999,
          "quote_volume": 18734.2549,
          "trades": 196,
          "taker_buy_base": 319918.0,
          "taker_buy_quote": 7136.4271
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 492021.0,
          "close_time": 1771916399999,
          "quote_volume": 10929.1849,
          "trades": 100,
          "taker_buy_base": 275984.0,
          "taker_buy_quote": 6133.5584
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 379845.0,
          "close_time": 1771919999999,
          "quote_volume": 8439.2327,
          "trades": 78,
          "taker_buy_base": 323195.0,
          "taker_buy_quote": 7181.6688
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 811735.0,
          "close_time": 1771923599999,
          "quote_volume": 18066.9465,
          "trades": 219,
          "taker_buy_base": 442064.0,
          "taker_buy_quote": 9841.0099
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 761143.0,
          "close_time": 1771927199999,
          "quote_volume": 16864.3845,
          "trades": 219,
          "taker_buy_base": 573891.0,
          "taker_buy_quote": 12714.7508
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.0222,
          "close": 0.0223,
          "volume": 124280.0,
          "close_time": 1771930799999,
          "quote_volume": 2759.5551,
          "trades": 26,
          "taker_buy_base": 109318.0,
          "taker_buy_quote": 2427.3987
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 1749.0,
          "close_time": 1771934399999,
          "quote_volume": 38.9758,
          "trades": 6,
          "taker_buy_base": 1480.0,
          "taker_buy_quote": 33.004
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 354828.0,
          "close_time": 1771937999999,
          "quote_volume": 7896.7104,
          "trades": 81,
          "taker_buy_base": 120820.0,
          "taker_buy_quote": 2688.6531
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0222,
          "high": 0.0222,
          "low": 0.022,
          "close": 0.0222,
          "volume": 801061.0,
          "close_time": 1771941599999,
          "quote_volume": 17729.0652,
          "trades": 205,
          "taker_buy_base": 312272.0,
          "taker_buy_quote": 6915.7746
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0222,
          "high": 0.0227,
          "low": 0.0222,
          "close": 0.0226,
          "volume": 680278.0,
          "close_time": 1771945199999,
          "quote_volume": 15225.2227,
          "trades": 145,
          "taker_buy_base": 326831.0,
          "taker_buy_quote": 7315.8105
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.0226,
          "high": 0.0229,
          "low": 0.0226,
          "close": 0.0227,
          "volume": 278437.0,
          "close_time": 1771948799999,
          "quote_volume": 6326.5249,
          "trades": 109,
          "taker_buy_base": 138272.0,
          "taker_buy_quote": 3139.4237
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0227,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 797638.0,
          "close_time": 1771952399999,
          "quote_volume": 18232.8936,
          "trades": 162,
          "taker_buy_base": 465781.0,
          "taker_buy_quote": 10648.6297
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 155333.0,
          "close_time": 1771955999999,
          "quote_volume": 3556.0975,
          "trades": 57,
          "taker_buy_base": 62184.0,
          "taker_buy_quote": 1424.0136
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.023,
          "volume": 166258.0,
          "close_time": 1771959599999,
          "quote_volume": 3802.1796,
          "trades": 60,
          "taker_buy_base": 78583.0,
          "taker_buy_quote": 1799.4374
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.023,
          "volume": 200122.0,
          "close_time": 1771963199999,
          "quote_volume": 4594.3283,
          "trades": 57,
          "taker_buy_base": 122624.0,
          "taker_buy_quote": 2816.6245
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 191269.0,
          "close_time": 1771966799999,
          "quote_volume": 4419.0815,
          "trades": 56,
          "taker_buy_base": 37298.0,
          "taker_buy_quote": 862.4944
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.0231,
          "high": 0.0231,
          "low": 0.023,
          "close": 0.0231,
          "volume": 160177.0,
          "close_time": 1771970399999,
          "quote_volume": 3696.5694,
          "trades": 40,
          "taker_buy_base": 37239.0,
          "taker_buy_quote": 859.5675
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 221317.0,
          "close_time": 1771973999999,
          "quote_volume": 5108.7989,
          "trades": 37,
          "taker_buy_base": 79061.0,
          "taker_buy_quote": 1824.1898
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 132615.0,
          "close_time": 1771977599999,
          "quote_volume": 3032.3612,
          "trades": 20,
          "taker_buy_base": 37159.0,
          "taker_buy_quote": 850.9411
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 226655.0,
          "close_time": 1771981199999,
          "quote_volume": 5170.1359,
          "trades": 47,
          "taker_buy_base": 124572.0,
          "taker_buy_quote": 2842.6435
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0229,
          "high": 0.0236,
          "low": 0.0229,
          "close": 0.0233,
          "volume": 741380.0,
          "close_time": 1771984799999,
          "quote_volume": 17280.1295,
          "trades": 150,
          "taker_buy_base": 481510.0,
          "taker_buy_quote": 11220.8754
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 136702.0,
          "close_time": 1771988399999,
          "quote_volume": 3195.9746,
          "trades": 47,
          "taker_buy_base": 42262.0,
          "taker_buy_quote": 987.5263
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 133834.0,
          "close_time": 1771991999999,
          "quote_volume": 3094.9763,
          "trades": 60,
          "taker_buy_base": 40488.0,
          "taker_buy_quote": 936.0759
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0233,
          "volume": 298705.0,
          "close_time": 1771995599999,
          "quote_volume": 6924.8436,
          "trades": 53,
          "taker_buy_base": 92658.0,
          "taker_buy_quote": 2142.7753
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0232,
          "volume": 269300.0,
          "close_time": 1771999199999,
          "quote_volume": 6230.8848,
          "trades": 51,
          "taker_buy_base": 120322.0,
          "taker_buy_quote": 2783.8732
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0233,
          "high": 0.0235,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 538378.0,
          "close_time": 1772002799999,
          "quote_volume": 12600.0792,
          "trades": 105,
          "taker_buy_base": 210879.0,
          "taker_buy_quote": 4931.2363
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0235,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 682468.0,
          "close_time": 1772006399999,
          "quote_volume": 16151.5944,
          "trades": 136,
          "taker_buy_base": 333296.0,
          "taker_buy_quote": 7882.8279
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0238,
          "high": 0.0247,
          "low": 0.0237,
          "close": 0.0241,
          "volume": 6921564.0,
          "close_time": 1772009999999,
          "quote_volume": 168819.9676,
          "trades": 718,
          "taker_buy_base": 3642634.0,
          "taker_buy_quote": 88999.0636
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0242,
          "high": 0.0243,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 927941.0,
          "close_time": 1772013599999,
          "quote_volume": 22448.3886,
          "trades": 111,
          "taker_buy_base": 633287.0,
          "taker_buy_quote": 15327.8533
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.024,
          "volume": 399314.0,
          "close_time": 1772017199999,
          "quote_volume": 9595.5948,
          "trades": 112,
          "taker_buy_base": 306005.0,
          "taker_buy_quote": 7352.5984
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0239,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 353848.0,
          "close_time": 1772020799999,
          "quote_volume": 8527.2759,
          "trades": 41,
          "taker_buy_base": 194514.0,
          "taker_buy_quote": 4686.1703
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 607051.0,
          "close_time": 1772024399999,
          "quote_volume": 14555.6426,
          "trades": 122,
          "taker_buy_base": 276749.0,
          "taker_buy_quote": 6640.9134
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.024,
          "volume": 718291.0,
          "close_time": 1772027999999,
          "quote_volume": 17292.2352,
          "trades": 97,
          "taker_buy_base": 331483.0,
          "taker_buy_quote": 8000.1768
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.024,
          "high": 0.0243,
          "low": 0.0239,
          "close": 0.0242,
          "volume": 1158842.0,
          "close_time": 1772031599999,
          "quote_volume": 27916.449,
          "trades": 199,
          "taker_buy_base": 550753.0,
          "taker_buy_quote": 13272.1267
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0242,
          "high": 0.0245,
          "low": 0.0241,
          "close": 0.0244,
          "volume": 1972126.0,
          "close_time": 1772035199999,
          "quote_volume": 48028.7933,
          "trades": 163,
          "taker_buy_base": 1017123.0,
          "taker_buy_quote": 24810.8139
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 1242540.0,
          "close_time": 1772038799999,
          "quote_volume": 30210.6074,
          "trades": 131,
          "taker_buy_base": 373875.0,
          "taker_buy_quote": 9099.382
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0244,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 1441078.0,
          "close_time": 1772042399999,
          "quote_volume": 35321.0396,
          "trades": 199,
          "taker_buy_base": 942602.0,
          "taker_buy_quote": 23121.4617
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 558725.0,
          "close_time": 1772045999999,
          "quote_volume": 13777.7466,
          "trades": 95,
          "taker_buy_base": 245959.0,
          "taker_buy_quote": 6056.3606
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0246,
          "close": 0.0249,
          "volume": 721521.0,
          "close_time": 1772049599999,
          "quote_volume": 17914.7747,
          "trades": 159,
          "taker_buy_base": 295323.0,
          "taker_buy_quote": 7332.063
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.025,
          "high": 0.0252,
          "low": 0.0248,
          "close": 0.025,
          "volume": 882931.0,
          "close_time": 1772053199999,
          "quote_volume": 22097.0492,
          "trades": 227,
          "taker_buy_base": 411601.0,
          "taker_buy_quote": 10314.7245
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.025,
          "high": 0.0253,
          "low": 0.0248,
          "close": 0.025,
          "volume": 2325248.0,
          "close_time": 1772056799999,
          "quote_volume": 58304.4175,
          "trades": 351,
          "taker_buy_base": 1158893.0,
          "taker_buy_quote": 29055.56
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.0245,
          "close": 0.0245,
          "volume": 1577138.0,
          "close_time": 1772060399999,
          "quote_volume": 39146.3873,
          "trades": 292,
          "taker_buy_base": 318519.0,
          "taker_buy_quote": 7882.0482
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0239,
          "close": 0.024,
          "volume": 1301621.0,
          "close_time": 1772063999999,
          "quote_volume": 31400.5071,
          "trades": 292,
          "taker_buy_base": 592727.0,
          "taker_buy_quote": 14297.9352
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 994468.0,
          "close_time": 1772067599999,
          "quote_volume": 23993.3454,
          "trades": 153,
          "taker_buy_base": 508017.0,
          "taker_buy_quote": 12245.1768
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.024,
          "volume": 122909.0,
          "close_time": 1772071199999,
          "quote_volume": 2968.9593,
          "trades": 31,
          "taker_buy_base": 50500.0,
          "taker_buy_quote": 1218.2672
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.024,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0242,
          "volume": 461167.0,
          "close_time": 1772074799999,
          "quote_volume": 11078.5347,
          "trades": 145,
          "taker_buy_base": 258196.0,
          "taker_buy_quote": 6197.3057
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0241,
          "close": 0.0241,
          "volume": 284053.0,
          "close_time": 1772078399999,
          "quote_volume": 6858.2019,
          "trades": 87,
          "taker_buy_base": 222093.0,
          "taker_buy_quote": 5364.9659
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.024,
          "close": 0.0241,
          "volume": 569599.0,
          "close_time": 1772081999999,
          "quote_volume": 13743.0185,
          "trades": 201,
          "taker_buy_base": 227248.0,
          "taker_buy_quote": 5485.6007
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 248661.0,
          "close_time": 1772085599999,
          "quote_volume": 5961.1485,
          "trades": 61,
          "taker_buy_base": 98003.0,
          "taker_buy_quote": 2349.845
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.024,
          "high": 0.0241,
          "low": 0.0239,
          "close": 0.024,
          "volume": 211127.0,
          "close_time": 1772089199999,
          "quote_volume": 5081.2354,
          "trades": 72,
          "taker_buy_base": 108636.0,
          "taker_buy_quote": 2613.1369
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0239,
          "close": 0.0239,
          "volume": 160780.0,
          "close_time": 1772092799999,
          "quote_volume": 3848.8302,
          "trades": 44,
          "taker_buy_base": 87405.0,
          "taker_buy_quote": 2093.0425
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0239,
          "close": 0.024,
          "volume": 156220.0,
          "close_time": 1772096399999,
          "quote_volume": 3748.6634,
          "trades": 37,
          "taker_buy_base": 84300.0,
          "taker_buy_quote": 2023.2
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.024,
          "high": 0.0243,
          "low": 0.024,
          "close": 0.0242,
          "volume": 303362.0,
          "close_time": 1772099999999,
          "quote_volume": 7328.5201,
          "trades": 74,
          "taker_buy_base": 159251.0,
          "taker_buy_quote": 3844.8794
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0242,
          "high": 0.0242,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 823476.0,
          "close_time": 1772103599999,
          "quote_volume": 19587.8808,
          "trades": 253,
          "taker_buy_base": 303240.0,
          "taker_buy_quote": 7209.203
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 269158.0,
          "close_time": 1772107199999,
          "quote_volume": 6401.0382,
          "trades": 36,
          "taker_buy_base": 215595.0,
          "taker_buy_quote": 5130.1041
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 279770.0,
          "close_time": 1772110799999,
          "quote_volume": 6669.6952,
          "trades": 68,
          "taker_buy_base": 195825.0,
          "taker_buy_quote": 4671.7748
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0238,
          "close": 0.0238,
          "volume": 326475.0,
          "close_time": 1772114399999,
          "quote_volume": 7802.8704,
          "trades": 77,
          "taker_buy_base": 99092.0,
          "taker_buy_quote": 2368.6535
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0239,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 1463202.0,
          "close_time": 1772117999999,
          "quote_volume": 34848.1191,
          "trades": 264,
          "taker_buy_base": 932993.0,
          "taker_buy_quote": 22231.5233
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 941660.0,
          "close_time": 1772121599999,
          "quote_volume": 22342.9009,
          "trades": 183,
          "taker_buy_base": 517278.0,
          "taker_buy_quote": 12277.1977
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 1414721.0,
          "close_time": 1772125199999,
          "quote_volume": 33192.0461,
          "trades": 243,
          "taker_buy_base": 702921.0,
          "taker_buy_quote": 16512.3599
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 312528.0,
          "close_time": 1772128799999,
          "quote_volume": 7292.8101,
          "trades": 87,
          "taker_buy_base": 223538.0,
          "taker_buy_quote": 5215.7765
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 722324.0,
          "close_time": 1772132399999,
          "quote_volume": 16880.5592,
          "trades": 95,
          "taker_buy_base": 310314.0,
          "taker_buy_quote": 7268.272
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0239,
          "volume": 651368.0,
          "close_time": 1772135999999,
          "quote_volume": 15478.6368,
          "trades": 89,
          "taker_buy_base": 280608.0,
          "taker_buy_quote": 6689.1618
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 261498.0,
          "close_time": 1772139599999,
          "quote_volume": 6225.3895,
          "trades": 34,
          "taker_buy_base": 62244.0,
          "taker_buy_quote": 1476.923
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 80003.0,
          "close_time": 1772143199999,
          "quote_volume": 1905.1795,
          "trades": 19,
          "taker_buy_base": 68986.0,
          "taker_buy_quote": 1643.0399
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 88752.0,
          "close_time": 1772146799999,
          "quote_volume": 2113.3135,
          "trades": 40,
          "taker_buy_base": 63769.0,
          "taker_buy_quote": 1518.9365
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 53723.0,
          "close_time": 1772150399999,
          "quote_volume": 1278.6576,
          "trades": 80,
          "taker_buy_base": 502.0,
          "taker_buy_quote": 11.9978
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0239,
          "high": 0.0246,
          "low": 0.0238,
          "close": 0.0246,
          "volume": 1053551.0,
          "close_time": 1772153999999,
          "quote_volume": 25460.9955,
          "trades": 371,
          "taker_buy_base": 763272.0,
          "taker_buy_quote": 18471.2152
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0245,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0244,
          "volume": 2173412.0,
          "close_time": 1772157599999,
          "quote_volume": 52990.1695,
          "trades": 378,
          "taker_buy_base": 1118482.0,
          "taker_buy_quote": 27268.4525
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0243,
          "high": 0.025,
          "low": 0.0243,
          "close": 0.0246,
          "volume": 2138603.0,
          "close_time": 1772161199999,
          "quote_volume": 52463.1585,
          "trades": 262,
          "taker_buy_base": 1028291.0,
          "taker_buy_quote": 25235.1679
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0246,
          "high": 0.0253,
          "low": 0.0246,
          "close": 0.0252,
          "volume": 3155210.0,
          "close_time": 1772164799999,
          "quote_volume": 78661.4945,
          "trades": 463,
          "taker_buy_base": 1561603.0,
          "taker_buy_quote": 38816.6861
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0252,
          "high": 0.0258,
          "low": 0.025,
          "close": 0.0257,
          "volume": 2331494.0,
          "close_time": 1772168399999,
          "quote_volume": 59281.8605,
          "trades": 419,
          "taker_buy_base": 1273817.0,
          "taker_buy_quote": 32428.5036
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0258,
          "high": 0.026,
          "low": 0.0254,
          "close": 0.0259,
          "volume": 3882444.0,
          "close_time": 1772171999999,
          "quote_volume": 99930.2225,
          "trades": 950,
          "taker_buy_base": 1997333.0,
          "taker_buy_quote": 51409.7704
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0259,
          "high": 0.0269,
          "low": 0.0257,
          "close": 0.0268,
          "volume": 5312585.0,
          "close_time": 1772175599999,
          "quote_volume": 139512.0988,
          "trades": 872,
          "taker_buy_base": 3304033.0,
          "taker_buy_quote": 86831.0772
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0268,
          "high": 0.0273,
          "low": 0.025,
          "close": 0.0251,
          "volume": 11053338.0,
          "close_time": 1772179199999,
          "quote_volume": 290371.7639,
          "trades": 1549,
          "taker_buy_base": 5040377.0,
          "taker_buy_quote": 134348.0518
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.025,
          "high": 0.0253,
          "low": 0.0249,
          "close": 0.025,
          "volume": 3832298.0,
          "close_time": 1772182799999,
          "quote_volume": 96073.1661,
          "trades": 763,
          "taker_buy_base": 1791034.0,
          "taker_buy_quote": 44986.8644
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.025,
          "high": 0.0254,
          "low": 0.025,
          "close": 0.0252,
          "volume": 1463167.0,
          "close_time": 1772186399999,
          "quote_volume": 36779.9467,
          "trades": 617,
          "taker_buy_base": 624354.0,
          "taker_buy_quote": 15685.2718
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0251,
          "high": 0.0253,
          "low": 0.0248,
          "close": 0.0248,
          "volume": 1585117.0,
          "close_time": 1772189999999,
          "quote_volume": 39639.2368,
          "trades": 704,
          "taker_buy_base": 581362.0,
          "taker_buy_quote": 14547.9225
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.0248,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 1691518.0,
          "close_time": 1772193599999,
          "quote_volume": 41764.273,
          "trades": 460,
          "taker_buy_base": 631916.0,
          "taker_buy_quote": 15601.4694
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0242,
          "close": 0.0242,
          "volume": 1675612.0,
          "close_time": 1772197199999,
          "quote_volume": 41012.7182,
          "trades": 570,
          "taker_buy_base": 623582.0,
          "taker_buy_quote": 15295.4998
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.0238,
          "close": 0.0241,
          "volume": 1637046.0,
          "close_time": 1772200799999,
          "quote_volume": 39474.6276,
          "trades": 608,
          "taker_buy_base": 692239.0,
          "taker_buy_quote": 16680.6506
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 650796.0,
          "close_time": 1772204399999,
          "quote_volume": 15591.9777,
          "trades": 227,
          "taker_buy_base": 274493.0,
          "taker_buy_quote": 6585.2855
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0239,
          "high": 0.0241,
          "low": 0.0238,
          "close": 0.024,
          "volume": 477838.0,
          "close_time": 1772207999999,
          "quote_volume": 11428.4529,
          "trades": 163,
          "taker_buy_base": 235772.0,
          "taker_buy_quote": 5642.3571
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 417093.0,
          "close_time": 1772211599999,
          "quote_volume": 9938.3974,
          "trades": 153,
          "taker_buy_base": 173242.0,
          "taker_buy_quote": 4126.4815
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0239,
          "volume": 342651.0,
          "close_time": 1772215199999,
          "quote_volume": 8097.231,
          "trades": 121,
          "taker_buy_base": 224563.0,
          "taker_buy_quote": 5314.5277
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0239,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0238,
          "volume": 153166.0,
          "close_time": 1772218799999,
          "quote_volume": 3644.0569,
          "trades": 57,
          "taker_buy_base": 37715.0,
          "taker_buy_quote": 898.8029
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 470459.0,
          "close_time": 1772222399999,
          "quote_volume": 11126.5092,
          "trades": 154,
          "taker_buy_base": 211882.0,
          "taker_buy_quote": 5017.274
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 171888.0,
          "close_time": 1772225999999,
          "quote_volume": 4061.5288,
          "trades": 50,
          "taker_buy_base": 65248.0,
          "taker_buy_quote": 1542.2823
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 292714.0,
          "close_time": 1772229599999,
          "quote_volume": 6852.9704,
          "trades": 36,
          "taker_buy_base": 89422.0,
          "taker_buy_quote": 2093.5076
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0234,
          "volume": 345822.0,
          "close_time": 1772233199999,
          "quote_volume": 8011.5839,
          "trades": 57,
          "taker_buy_base": 125932.0,
          "taker_buy_quote": 2914.2365
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 599600.0,
          "close_time": 1772236799999,
          "quote_volume": 14054.792,
          "trades": 90,
          "taker_buy_base": 227840.0,
          "taker_buy_quote": 5341.8049
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 598163.0,
          "close_time": 1772240399999,
          "quote_volume": 14044.527,
          "trades": 176,
          "taker_buy_base": 282340.0,
          "taker_buy_quote": 6642.8286
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 191564.0,
          "close_time": 1772243999999,
          "quote_volume": 4489.1742,
          "trades": 38,
          "taker_buy_base": 124913.0,
          "taker_buy_quote": 2925.1228
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0234,
          "close": 0.0234,
          "volume": 197325.0,
          "close_time": 1772247599999,
          "quote_volume": 4623.5728,
          "trades": 57,
          "taker_buy_base": 119392.0,
          "taker_buy_quote": 2799.9406
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0231,
          "volume": 312534.0,
          "close_time": 1772251199999,
          "quote_volume": 7255.2542,
          "trades": 87,
          "taker_buy_base": 123873.0,
          "taker_buy_quote": 2874.7074
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.023,
          "volume": 840146.0,
          "close_time": 1772254799999,
          "quote_volume": 19417.9235,
          "trades": 285,
          "taker_buy_base": 446058.0,
          "taker_buy_quote": 10328.3911
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.0226,
          "volume": 1188323.0,
          "close_time": 1772258399999,
          "quote_volume": 27174.0167,
          "trades": 345,
          "taker_buy_base": 687721.0,
          "taker_buy_quote": 15749.5066
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0212,
          "close": 0.0215,
          "volume": 3850673.0,
          "close_time": 1772261999999,
          "quote_volume": 84825.7623,
          "trades": 852,
          "taker_buy_base": 1647227.0,
          "taker_buy_quote": 36353.1125
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0214,
          "high": 0.0222,
          "low": 0.0212,
          "close": 0.0219,
          "volume": 3773961.0,
          "close_time": 1772265599999,
          "quote_volume": 82226.9302,
          "trades": 1154,
          "taker_buy_base": 1802330.0,
          "taker_buy_quote": 39306.3027
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0219,
          "high": 0.022,
          "low": 0.0217,
          "close": 0.0217,
          "volume": 1016447.0,
          "close_time": 1772269199999,
          "quote_volume": 22215.6776,
          "trades": 440,
          "taker_buy_base": 598787.0,
          "taker_buy_quote": 13098.847
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0217,
          "high": 0.0219,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 885174.0,
          "close_time": 1772272799999,
          "quote_volume": 19252.9858,
          "trades": 256,
          "taker_buy_base": 425045.0,
          "taker_buy_quote": 9251.1847
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0218,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 752051.0,
          "close_time": 1772276399999,
          "quote_volume": 16319.698,
          "trades": 187,
          "taker_buy_base": 343113.0,
          "taker_buy_quote": 7457.5526
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0217,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0216,
          "volume": 297949.0,
          "close_time": 1772279999999,
          "quote_volume": 6465.6936,
          "trades": 137,
          "taker_buy_base": 198005.0,
          "taker_buy_quote": 4299.4508
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.0215,
          "close": 0.0215,
          "volume": 568365.0,
          "close_time": 1772283599999,
          "quote_volume": 12276.9826,
          "trades": 181,
          "taker_buy_base": 296555.0,
          "taker_buy_quote": 6406.067
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0216,
          "high": 0.022,
          "low": 0.0215,
          "close": 0.022,
          "volume": 661246.0,
          "close_time": 1772287199999,
          "quote_volume": 14373.3868,
          "trades": 191,
          "taker_buy_base": 456810.0,
          "taker_buy_quote": 9946.8053
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0221,
          "high": 0.0221,
          "low": 0.0219,
          "close": 0.0219,
          "volume": 707627.0,
          "close_time": 1772290799999,
          "quote_volume": 15571.3389,
          "trades": 176,
          "taker_buy_base": 278928.0,
          "taker_buy_quote": 6151.9417
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0218,
          "high": 0.0219,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 366927.0,
          "close_time": 1772294399999,
          "quote_volume": 7967.4457,
          "trades": 171,
          "taker_buy_base": 99385.0,
          "taker_buy_quote": 2162.0014
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0217,
          "volume": 550719.0,
          "close_time": 1772297999999,
          "quote_volume": 11872.4733,
          "trades": 182,
          "taker_buy_base": 144977.0,
          "taker_buy_quote": 3129.9498
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.0215,
          "close": 0.0217,
          "volume": 761373.0,
          "close_time": 1772301599999,
          "quote_volume": 16452.6966,
          "trades": 197,
          "taker_buy_base": 448194.0,
          "taker_buy_quote": 9697.0737
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0217,
          "high": 0.0222,
          "low": 0.0217,
          "close": 0.0221,
          "volume": 546040.0,
          "close_time": 1772305199999,
          "quote_volume": 12026.3909,
          "trades": 97,
          "taker_buy_base": 176866.0,
          "taker_buy_quote": 3885.7878
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0222,
          "high": 0.0225,
          "low": 0.022,
          "close": 0.0224,
          "volume": 629157.0,
          "close_time": 1772308799999,
          "quote_volume": 14021.3859,
          "trades": 149,
          "taker_buy_base": 352051.0,
          "taker_buy_quote": 7849.9471
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0224,
          "high": 0.023,
          "low": 0.0224,
          "close": 0.023,
          "volume": 542642.0,
          "close_time": 1772312399999,
          "quote_volume": 12374.8154,
          "trades": 216,
          "taker_buy_base": 269617.0,
          "taker_buy_quote": 6127.602
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 449766.0,
          "close_time": 1772315999999,
          "quote_volume": 10279.6139,
          "trades": 191,
          "taker_buy_base": 219713.0,
          "taker_buy_quote": 5017.372
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0229,
          "high": 0.0233,
          "low": 0.0229,
          "close": 0.0232,
          "volume": 322213.0,
          "close_time": 1772319599999,
          "quote_volume": 7435.3358,
          "trades": 149,
          "taker_buy_base": 144756.0,
          "taker_buy_quote": 3346.5965
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 150313.0,
          "close_time": 1772323199999,
          "quote_volume": 3486.4484,
          "trades": 36,
          "taker_buy_base": 137233.0,
          "taker_buy_quote": 3184.3004
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0231,
          "volume": 623460.0,
          "close_time": 1772326799999,
          "quote_volume": 14491.62,
          "trades": 74,
          "taker_buy_base": 93987.0,
          "taker_buy_quote": 2180.8816
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0231,
          "high": 0.0235,
          "low": 0.0228,
          "close": 0.0234,
          "volume": 1667871.0,
          "close_time": 1772330399999,
          "quote_volume": 38545.2311,
          "trades": 645,
          "taker_buy_base": 1062335.0,
          "taker_buy_quote": 24583.5604
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0234,
          "high": 0.0237,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 1055550.0,
          "close_time": 1772333999999,
          "quote_volume": 24848.4676,
          "trades": 234,
          "taker_buy_base": 571829.0,
          "taker_buy_quote": 13446.2697
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 126982.0,
          "close_time": 1772337599999,
          "quote_volume": 2971.4428,
          "trades": 48,
          "taker_buy_base": 51116.0,
          "taker_buy_quote": 1196.8782
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0235,
          "volume": 638132.0,
          "close_time": 1772341199999,
          "quote_volume": 14857.1209,
          "trades": 152,
          "taker_buy_base": 374041.0,
          "taker_buy_quote": 8726.8226
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 560085.0,
          "close_time": 1772344799999,
          "quote_volume": 13142.147,
          "trades": 156,
          "taker_buy_base": 219205.0,
          "taker_buy_quote": 5146.0922
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0235,
          "high": 0.0235,
          "low": 0.0232,
          "close": 0.0232,
          "volume": 763715.0,
          "close_time": 1772348399999,
          "quote_volume": 17798.8338,
          "trades": 117,
          "taker_buy_base": 132085.0,
          "taker_buy_quote": 3080.0988
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 159045.0,
          "close_time": 1772351999999,
          "quote_volume": 3689.5199,
          "trades": 33,
          "taker_buy_base": 63153.0,
          "taker_buy_quote": 1465.2952
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 1012373.0,
          "close_time": 1772355599999,
          "quote_volume": 23364.0373,
          "trades": 286,
          "taker_buy_base": 348499.0,
          "taker_buy_quote": 8025.9067
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 283452.0,
          "close_time": 1772359199999,
          "quote_volume": 6458.664,
          "trades": 103,
          "taker_buy_base": 193466.0,
          "taker_buy_quote": 4407.375
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 298441.0,
          "close_time": 1772362799999,
          "quote_volume": 6783.2414,
          "trades": 75,
          "taker_buy_base": 135302.0,
          "taker_buy_quote": 3077.0476
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 78582.0,
          "close_time": 1772366399999,
          "quote_volume": 1783.8114,
          "trades": 44,
          "taker_buy_base": 34465.0,
          "taker_buy_quote": 782.3555
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0227,
          "high": 0.0227,
          "low": 0.0224,
          "close": 0.0224,
          "volume": 172982.0,
          "close_time": 1772369999999,
          "quote_volume": 3902.5868,
          "trades": 57,
          "taker_buy_base": 45231.0,
          "taker_buy_quote": 1025.2766
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0224,
          "high": 0.0228,
          "low": 0.0222,
          "close": 0.0227,
          "volume": 1114852.0,
          "close_time": 1772373599999,
          "quote_volume": 25079.7842,
          "trades": 187,
          "taker_buy_base": 616048.0,
          "taker_buy_quote": 13904.6007
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0224,
          "close": 0.0224,
          "volume": 223208.0,
          "close_time": 1772377199999,
          "quote_volume": 5055.619,
          "trades": 79,
          "taker_buy_base": 97333.0,
          "taker_buy_quote": 2204.4598
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0224,
          "high": 0.0225,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 538771.0,
          "close_time": 1772380799999,
          "quote_volume": 12074.8032,
          "trades": 118,
          "taker_buy_base": 148082.0,
          "taker_buy_quote": 3319.1018
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 891136.0,
          "close_time": 1772384399999,
          "quote_volume": 19659.4578,
          "trades": 163,
          "taker_buy_base": 290998.0,
          "taker_buy_quote": 6417.139
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0219,
          "high": 0.0219,
          "low": 0.0217,
          "close": 0.0217,
          "volume": 392832.0,
          "close_time": 1772387999999,
          "quote_volume": 8558.7887,
          "trades": 101,
          "taker_buy_base": 227130.0,
          "taker_buy_quote": 4953.0395
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0217,
          "high": 0.0219,
          "low": 0.0217,
          "close": 0.0218,
          "volume": 678706.0,
          "close_time": 1772391599999,
          "quote_volume": 14781.2899,
          "trades": 126,
          "taker_buy_base": 397157.0,
          "taker_buy_quote": 8654.2594
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0214,
          "volume": 435307.0,
          "close_time": 1772395199999,
          "quote_volume": 9377.5598,
          "trades": 81,
          "taker_buy_base": 132572.0,
          "taker_buy_quote": 2861.0069
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0214,
          "high": 0.0215,
          "low": 0.0212,
          "close": 0.0214,
          "volume": 690251.0,
          "close_time": 1772398799999,
          "quote_volume": 14716.5253,
          "trades": 141,
          "taker_buy_base": 391154.0,
          "taker_buy_quote": 8344.023
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0214,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0215,
          "volume": 164502.0,
          "close_time": 1772402399999,
          "quote_volume": 3545.8329,
          "trades": 62,
          "taker_buy_base": 107744.0,
          "taker_buy_quote": 2323.3892
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0216,
          "high": 0.022,
          "low": 0.0216,
          "close": 0.0216,
          "volume": 456080.0,
          "close_time": 1772405999999,
          "quote_volume": 9918.5607,
          "trades": 188,
          "taker_buy_base": 270858.0,
          "taker_buy_quote": 5882.1355
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0217,
          "high": 0.0219,
          "low": 0.0216,
          "close": 0.0218,
          "volume": 360314.0,
          "close_time": 1772409599999,
          "quote_volume": 7847.7294,
          "trades": 101,
          "taker_buy_base": 259846.0,
          "taker_buy_quote": 5661.1821
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0219,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0223,
          "volume": 420503.0,
          "close_time": 1772413199999,
          "quote_volume": 9299.9324,
          "trades": 192,
          "taker_buy_base": 140883.0,
          "taker_buy_quote": 3118.0606
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.0223,
          "high": 0.0225,
          "low": 0.0222,
          "close": 0.0222,
          "volume": 305604.0,
          "close_time": 1772416799999,
          "quote_volume": 6802.7902,
          "trades": 97,
          "taker_buy_base": 92633.0,
          "taker_buy_quote": 2066.774
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0223,
          "high": 0.0224,
          "low": 0.0221,
          "close": 0.0224,
          "volume": 1348299.0,
          "close_time": 1772420399999,
          "quote_volume": 30020.7997,
          "trades": 186,
          "taker_buy_base": 1055902.0,
          "taker_buy_quote": 23526.324
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0223,
          "high": 0.023,
          "low": 0.0222,
          "close": 0.0227,
          "volume": 966704.0,
          "close_time": 1772423999999,
          "quote_volume": 21893.4985,
          "trades": 195,
          "taker_buy_base": 631139.0,
          "taker_buy_quote": 14321.8435
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0227,
          "high": 0.0228,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 1289453.0,
          "close_time": 1772427599999,
          "quote_volume": 29078.2884,
          "trades": 134,
          "taker_buy_base": 161826.0,
          "taker_buy_quote": 3666.8891
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0225,
          "high": 0.0225,
          "low": 0.0223,
          "close": 0.0224,
          "volume": 483697.0,
          "close_time": 1772431199999,
          "quote_volume": 10844.2255,
          "trades": 82,
          "taker_buy_base": 364545.0,
          "taker_buy_quote": 8171.5902
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0223,
          "high": 0.0248,
          "low": 0.022,
          "close": 0.0235,
          "volume": 24708931.0,
          "close_time": 1772434799999,
          "quote_volume": 577023.7196,
          "trades": 7908,
          "taker_buy_base": 14564644.0,
          "taker_buy_quote": 338196.4576
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0235,
          "high": 0.0244,
          "low": 0.0228,
          "close": 0.024,
          "volume": 6059464.0,
          "close_time": 1772438399999,
          "quote_volume": 142661.1125,
          "trades": 1938,
          "taker_buy_base": 4161727.0,
          "taker_buy_quote": 98161.5019
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.024,
          "high": 0.0295,
          "low": 0.0236,
          "close": 0.027,
          "volume": 52385508.0,
          "close_time": 1772441999999,
          "quote_volume": 1448029.9654,
          "trades": 12020,
          "taker_buy_base": 26796942.0,
          "taker_buy_quote": 737537.4347
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.0271,
          "high": 0.0274,
          "low": 0.0256,
          "close": 0.0264,
          "volume": 13133711.0,
          "close_time": 1772445599999,
          "quote_volume": 347728.5901,
          "trades": 2524,
          "taker_buy_base": 6523144.0,
          "taker_buy_quote": 172957.1601
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.0264,
          "high": 0.0284,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 16850398.0,
          "close_time": 1772449199999,
          "quote_volume": 459331.2493,
          "trades": 3546,
          "taker_buy_base": 8428692.0,
          "taker_buy_quote": 229973.0081
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.0262,
          "high": 0.0278,
          "low": 0.0258,
          "close": 0.027,
          "volume": 16179261.0,
          "close_time": 1772452799999,
          "quote_volume": 435235.5396,
          "trades": 2270,
          "taker_buy_base": 9206885.0,
          "taker_buy_quote": 248216.3934
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0269,
          "high": 0.0282,
          "low": 0.0266,
          "close": 0.0273,
          "volume": 13284307.0,
          "close_time": 1772456399999,
          "quote_volume": 366145.4338,
          "trades": 2418,
          "taker_buy_base": 6778256.0,
          "taker_buy_quote": 187265.7311
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0272,
          "high": 0.0277,
          "low": 0.026,
          "close": 0.0261,
          "volume": 8882854.0,
          "close_time": 1772459999999,
          "quote_volume": 238059.1748,
          "trades": 1315,
          "taker_buy_base": 3983012.0,
          "taker_buy_quote": 106874.0147
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.0261,
          "high": 0.0271,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 9254813.0,
          "close_time": 1772463599999,
          "quote_volume": 244754.3475,
          "trades": 1137,
          "taker_buy_base": 4379200.0,
          "taker_buy_quote": 115783.935
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0265,
          "high": 0.0271,
          "low": 0.0261,
          "close": 0.0266,
          "volume": 8337063.0,
          "close_time": 1772467199999,
          "quote_volume": 222078.8254,
          "trades": 2613,
          "taker_buy_base": 3427373.0,
          "taker_buy_quote": 91738.5748
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 8916200.0,
          "close_time": 1772470799999,
          "quote_volume": 232360.9659,
          "trades": 2488,
          "taker_buy_base": 3541383.0,
          "taker_buy_quote": 92571.2466
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0256,
          "high": 0.0258,
          "low": 0.0253,
          "close": 0.0256,
          "volume": 4578246.0,
          "close_time": 1772474399999,
          "quote_volume": 117120.0767,
          "trades": 761,
          "taker_buy_base": 2171103.0,
          "taker_buy_quote": 55547.1245
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.0255,
          "high": 0.0258,
          "low": 0.0254,
          "close": 0.0254,
          "volume": 2771962.0,
          "close_time": 1772477999999,
          "quote_volume": 70935.8316,
          "trades": 832,
          "taker_buy_base": 1526989.0,
          "taker_buy_quote": 39080.6535
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0254,
          "high": 0.0259,
          "low": 0.0252,
          "close": 0.0256,
          "volume": 5656166.0,
          "close_time": 1772481599999,
          "quote_volume": 144688.5551,
          "trades": 833,
          "taker_buy_base": 2894809.0,
          "taker_buy_quote": 74176.7626
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 2801404.0,
          "close_time": 1772485199999,
          "quote_volume": 70889.0555,
          "trades": 555,
          "taker_buy_base": 1251805.0,
          "taker_buy_quote": 31664.1342
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.0252,
          "high": 0.0254,
          "low": 0.0249,
          "close": 0.0251,
          "volume": 3649711.0,
          "close_time": 1772488799999,
          "quote_volume": 91776.4968,
          "trades": 763,
          "taker_buy_base": 1681143.0,
          "taker_buy_quote": 42328.8711
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0251,
          "high": 0.0253,
          "low": 0.0249,
          "close": 0.0252,
          "volume": 1055021.0,
          "close_time": 1772492399999,
          "quote_volume": 26466.8862,
          "trades": 321,
          "taker_buy_base": 677885.0,
          "taker_buy_quote": 17032.6156
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0252,
          "high": 0.0253,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 1556812.0,
          "close_time": 1772495999999,
          "quote_volume": 38891.3206,
          "trades": 417,
          "taker_buy_base": 688818.0,
          "taker_buy_quote": 17218.8796
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0249,
          "high": 0.0251,
          "low": 0.0247,
          "close": 0.0248,
          "volume": 2787833.0,
          "close_time": 1772499599999,
          "quote_volume": 69410.5191,
          "trades": 506,
          "taker_buy_base": 1634143.0,
          "taker_buy_quote": 40718.4526
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0249,
          "high": 0.026,
          "low": 0.0248,
          "close": 0.0258,
          "volume": 7243362.0,
          "close_time": 1772503199999,
          "quote_volume": 184653.5288,
          "trades": 1276,
          "taker_buy_base": 4630390.0,
          "taker_buy_quote": 118151.6994
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.0258,
          "high": 0.0268,
          "low": 0.0254,
          "close": 0.0267,
          "volume": 6449297.0,
          "close_time": 1772506799999,
          "quote_volume": 168081.6666,
          "trades": 859,
          "taker_buy_base": 4224199.0,
          "taker_buy_quote": 110356.6451
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.0267,
          "high": 0.0281,
          "low": 0.0265,
          "close": 0.0276,
          "volume": 10633976.0,
          "close_time": 1772510399999,
          "quote_volume": 290883.3914,
          "trades": 1720,
          "taker_buy_base": 6287695.0,
          "taker_buy_quote": 171758.7273
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0264,
          "close": 0.0274,
          "volume": 7476634.0,
          "close_time": 1772513999999,
          "quote_volume": 201739.2512,
          "trades": 991,
          "taker_buy_base": 2237935.0,
          "taker_buy_quote": 60566.4325
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0273,
          "high": 0.0315,
          "low": 0.0273,
          "close": 0.0307,
          "volume": 24906637.0,
          "close_time": 1772517599999,
          "quote_volume": 739217.8264,
          "trades": 4221,
          "taker_buy_base": 13507905.0,
          "taker_buy_quote": 399247.7214
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0307,
          "high": 0.036,
          "low": 0.0303,
          "close": 0.0344,
          "volume": 64000782.0,
          "close_time": 1772521199999,
          "quote_volume": 2161502.2394,
          "trades": 11259,
          "taker_buy_base": 31221980.0,
          "taker_buy_quote": 1053755.9605
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0343,
          "high": 0.0383,
          "low": 0.0328,
          "close": 0.0378,
          "volume": 32721478.0,
          "close_time": 1772524799999,
          "quote_volume": 1165663.8989,
          "trades": 6785,
          "taker_buy_base": 19054203.0,
          "taker_buy_quote": 679555.7545
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0377,
          "high": 0.0396,
          "low": 0.0353,
          "close": 0.0363,
          "volume": 35262645.0,
          "close_time": 1772528399999,
          "quote_volume": 1319266.5536,
          "trades": 7174,
          "taker_buy_base": 17100052.0,
          "taker_buy_quote": 640984.2869
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0364,
          "high": 0.0366,
          "low": 0.0336,
          "close": 0.0341,
          "volume": 21092810.0,
          "close_time": 1772531999999,
          "quote_volume": 732288.4967,
          "trades": 3105,
          "taker_buy_base": 11201269.0,
          "taker_buy_quote": 389700.5237
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0341,
          "high": 0.0367,
          "low": 0.0341,
          "close": 0.0356,
          "volume": 17355444.0,
          "close_time": 1772535599999,
          "quote_volume": 615671.403,
          "trades": 2566,
          "taker_buy_base": 9176975.0,
          "taker_buy_quote": 325357.0696
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.0355,
          "high": 0.0376,
          "low": 0.0348,
          "close": 0.0375,
          "volume": 17987627.0,
          "close_time": 1772539199999,
          "quote_volume": 652030.1573,
          "trades": 2214,
          "taker_buy_base": 8851928.0,
          "taker_buy_quote": 322064.815
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0374,
          "high": 0.0374,
          "low": 0.0346,
          "close": 0.0359,
          "volume": 18175374.0,
          "close_time": 1772542799999,
          "quote_volume": 653332.651,
          "trades": 2400,
          "taker_buy_base": 8927503.0,
          "taker_buy_quote": 321074.7281
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0358,
          "high": 0.0375,
          "low": 0.035,
          "close": 0.037,
          "volume": 14290286.0,
          "close_time": 1772546399999,
          "quote_volume": 517738.1318,
          "trades": 2597,
          "taker_buy_base": 7802411.0,
          "taker_buy_quote": 283307.0605
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0369,
          "high": 0.0388,
          "low": 0.0343,
          "close": 0.0348,
          "volume": 27074396.0,
          "close_time": 1772549999999,
          "quote_volume": 992491.4013,
          "trades": 4586,
          "taker_buy_base": 13098929.0,
          "taker_buy_quote": 482404.3056
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0348,
          "high": 0.0365,
          "low": 0.0342,
          "close": 0.0358,
          "volume": 17079951.0,
          "close_time": 1772553599999,
          "quote_volume": 604531.6509,
          "trades": 2151,
          "taker_buy_base": 7948000.0,
          "taker_buy_quote": 281493.0378
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0357,
          "high": 0.0369,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 15284696.0,
          "close_time": 1772557199999,
          "quote_volume": 545656.4257,
          "trades": 2022,
          "taker_buy_base": 7181262.0,
          "taker_buy_quote": 257063.964
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0352,
          "high": 0.0369,
          "low": 0.0352,
          "close": 0.0363,
          "volume": 12087926.0,
          "close_time": 1772560799999,
          "quote_volume": 436439.8454,
          "trades": 1989,
          "taker_buy_base": 6356329.0,
          "taker_buy_quote": 229356.2193
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0363,
          "high": 0.0389,
          "low": 0.036,
          "close": 0.0377,
          "volume": 14925801.0,
          "close_time": 1772564399999,
          "quote_volume": 561183.6345,
          "trades": 2501,
          "taker_buy_base": 7334459.0,
          "taker_buy_quote": 275551.6508
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0378,
          "high": 0.0412,
          "low": 0.0372,
          "close": 0.0406,
          "volume": 31958568.0,
          "close_time": 1772567999999,
          "quote_volume": 1259431.4853,
          "trades": 5512,
          "taker_buy_base": 17881027.0,
          "taker_buy_quote": 706805.8836
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0405,
          "high": 0.0453,
          "low": 0.0398,
          "close": 0.0432,
          "volume": 40621544.0,
          "close_time": 1772571599999,
          "quote_volume": 1748150.0208,
          "trades": 6999,
          "taker_buy_base": 21969130.0,
          "taker_buy_quote": 944072.0022
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.0433,
          "high": 0.0446,
          "low": 0.0405,
          "close": 0.0411,
          "volume": 23589558.0,
          "close_time": 1772575199999,
          "quote_volume": 1006346.0185,
          "trades": 4093,
          "taker_buy_base": 11611771.0,
          "taker_buy_quote": 496257.7209
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0411,
          "high": 0.0416,
          "low": 0.0386,
          "close": 0.0399,
          "volume": 14402629.0,
          "close_time": 1772578799999,
          "quote_volume": 576244.6459,
          "trades": 3404,
          "taker_buy_base": 7093154.0,
          "taker_buy_quote": 284163.1775
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0398,
          "high": 0.0445,
          "low": 0.0356,
          "close": 0.0369,
          "volume": 53118476.0,
          "close_time": 1772582399999,
          "quote_volume": 2100925.1741,
          "trades": 9309,
          "taker_buy_base": 26107449.0,
          "taker_buy_quote": 1027262.1988
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0369,
          "high": 0.0392,
          "low": 0.036,
          "close": 0.0382,
          "volume": 25376062.0,
          "close_time": 1772585999999,
          "quote_volume": 956101.7334,
          "trades": 5292,
          "taker_buy_base": 13451107.0,
          "taker_buy_quote": 507276.7108
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0383,
          "high": 0.0388,
          "low": 0.0365,
          "close": 0.0379,
          "volume": 11668917.0,
          "close_time": 1772589599999,
          "quote_volume": 438655.6533,
          "trades": 2513,
          "taker_buy_base": 5078819.0,
          "taker_buy_quote": 190992.5299
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0379,
          "high": 0.0406,
          "low": 0.0372,
          "close": 0.0403,
          "volume": 12103360.0,
          "close_time": 1772593199999,
          "quote_volume": 467596.7589,
          "trades": 2540,
          "taker_buy_base": 7119471.0,
          "taker_buy_quote": 275505.3666
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.0403,
          "high": 0.0413,
          "low": 0.0366,
          "close": 0.0375,
          "volume": 17675628.0,
          "close_time": 1772596799999,
          "quote_volume": 684051.9466,
          "trades": 3953,
          "taker_buy_base": 8956680.0,
          "taker_buy_quote": 347011.8115
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0375,
          "high": 0.0388,
          "low": 0.0355,
          "close": 0.0375,
          "volume": 15763873.0,
          "close_time": 1772600399999,
          "quote_volume": 583132.2766,
          "trades": 3432,
          "taker_buy_base": 7181558.0,
          "taker_buy_quote": 266797.0332
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0375,
          "high": 0.0378,
          "low": 0.0361,
          "close": 0.0364,
          "volume": 7030262.0,
          "close_time": 1772603999999,
          "quote_volume": 258111.5403,
          "trades": 1605,
          "taker_buy_base": 3338463.0,
          "taker_buy_quote": 122612.5274
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.0364,
          "high": 0.0366,
          "low": 0.0347,
          "close": 0.0352,
          "volume": 8483591.0,
          "close_time": 1772607599999,
          "quote_volume": 300550.1192,
          "trades": 1865,
          "taker_buy_base": 3478977.0,
          "taker_buy_quote": 123340.6356
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0353,
          "high": 0.041,
          "low": 0.0351,
          "close": 0.0385,
          "volume": 33584068.0,
          "close_time": 1772611199999,
          "quote_volume": 1295275.4808,
          "trades": 5981,
          "taker_buy_base": 19371948.0,
          "taker_buy_quote": 744351.9233
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0385,
          "high": 0.0433,
          "low": 0.0376,
          "close": 0.0413,
          "volume": 30133216.0,
          "close_time": 1772614799999,
          "quote_volume": 1207081.1716,
          "trades": 4838,
          "taker_buy_base": 15623662.0,
          "taker_buy_quote": 623951.4383
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0414,
          "high": 0.0445,
          "low": 0.0406,
          "close": 0.0418,
          "volume": 21005329.0,
          "close_time": 1772618399999,
          "quote_volume": 899614.4059,
          "trades": 4912,
          "taker_buy_base": 10247133.0,
          "taker_buy_quote": 439154.2404
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.042,
          "high": 0.0432,
          "low": 0.0407,
          "close": 0.0412,
          "volume": 13155053.0,
          "close_time": 1772621999999,
          "quote_volume": 548252.023,
          "trades": 3165,
          "taker_buy_base": 6447023.0,
          "taker_buy_quote": 268710.2814
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.0412,
          "high": 0.043,
          "low": 0.0401,
          "close": 0.0421,
          "volume": 11500461.0,
          "close_time": 1772625599999,
          "quote_volume": 480396.8366,
          "trades": 3516,
          "taker_buy_base": 6285084.0,
          "taker_buy_quote": 263270.7426
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0421,
          "high": 0.0436,
          "low": 0.0414,
          "close": 0.0422,
          "volume": 10863025.0,
          "close_time": 1772629199999,
          "quote_volume": 459266.064,
          "trades": 2682,
          "taker_buy_base": 5949431.0,
          "taker_buy_quote": 251867.701
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0422,
          "high": 0.0431,
          "low": 0.0409,
          "close": 0.0416,
          "volume": 8232106.0,
          "close_time": 1772632799999,
          "quote_volume": 346798.9411,
          "trades": 1888,
          "taker_buy_base": 4480280.0,
          "taker_buy_quote": 189268.372
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0416,
          "high": 0.0485,
          "low": 0.0415,
          "close": 0.0457,
          "volume": 27861717.0,
          "close_time": 1772636399999,
          "quote_volume": 1272062.2715,
          "trades": 9745,
          "taker_buy_base": 16263480.0,
          "taker_buy_quote": 740556.0139
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0457,
          "high": 0.0531,
          "low": 0.0456,
          "close": 0.0508,
          "volume": 61081360.0,
          "close_time": 1772639999999,
          "quote_volume": 3050781.8634,
          "trades": 21480,
          "taker_buy_base": 35970723.0,
          "taker_buy_quote": 1797198.6123
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0508,
          "high": 0.0531,
          "low": 0.0467,
          "close": 0.0481,
          "volume": 43375766.0,
          "close_time": 1772643599999,
          "quote_volume": 2131958.7374,
          "trades": 19212,
          "taker_buy_base": 20099324.0,
          "taker_buy_quote": 990941.7792
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0482,
          "high": 0.0498,
          "low": 0.0463,
          "close": 0.0492,
          "volume": 14662503.0,
          "close_time": 1772647199999,
          "quote_volume": 707103.0874,
          "trades": 8243,
          "taker_buy_base": 8343254.0,
          "taker_buy_quote": 402871.5144
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0492,
          "high": 0.0515,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 18050430.0,
          "close_time": 1772650799999,
          "quote_volume": 901283.1542,
          "trades": 4190,
          "taker_buy_base": 7631403.0,
          "taker_buy_quote": 381744.3645
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0486,
          "high": 0.0497,
          "low": 0.0482,
          "close": 0.0494,
          "volume": 9207912.0,
          "close_time": 1772654399999,
          "quote_volume": 451295.0424,
          "trades": 2320,
          "taker_buy_base": 4095733.0,
          "taker_buy_quote": 201052.2045
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0493,
          "high": 0.0499,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 9582269.0,
          "close_time": 1772657999999,
          "quote_volume": 464938.8658,
          "trades": 6822,
          "taker_buy_base": 4221423.0,
          "taker_buy_quote": 205858.5142
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0472,
          "high": 0.0487,
          "low": 0.0468,
          "close": 0.0481,
          "volume": 5819710.0,
          "close_time": 1772661599999,
          "quote_volume": 277447.1149,
          "trades": 5135,
          "taker_buy_base": 3410665.0,
          "taker_buy_quote": 162663.7899
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0483,
          "high": 0.0496,
          "low": 0.048,
          "close": 0.049,
          "volume": 8065907.0,
          "close_time": 1772665199999,
          "quote_volume": 394054.2542,
          "trades": 3181,
          "taker_buy_base": 5073586.0,
          "taker_buy_quote": 248147.0044
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0492,
          "high": 0.0498,
          "low": 0.0464,
          "close": 0.0474,
          "volume": 9396853.0,
          "close_time": 1772668799999,
          "quote_volume": 453472.3422,
          "trades": 2436,
          "taker_buy_base": 4097575.0,
          "taker_buy_quote": 197881.4119
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0474,
          "high": 0.0511,
          "low": 0.045,
          "close": 0.0497,
          "volume": 20747156.0,
          "close_time": 1772672399999,
          "quote_volume": 985333.3866,
          "trades": 5709,
          "taker_buy_base": 10921606.0,
          "taker_buy_quote": 521795.9146
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0497,
          "high": 0.0502,
          "low": 0.0465,
          "close": 0.0496,
          "volume": 18308359.0,
          "close_time": 1772675999999,
          "quote_volume": 890805.9957,
          "trades": 4310,
          "taker_buy_base": 8983660.0,
          "taker_buy_quote": 437805.2751
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 4654030.0,
          "close_time": 1772679599999,
          "quote_volume": 225865.1261,
          "trades": 1469,
          "taker_buy_base": 1629458.0,
          "taker_buy_quote": 79179.1162
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.0476,
          "high": 0.0496,
          "low": 0.0469,
          "close": 0.0492,
          "volume": 7211022.0,
          "close_time": 1772683199999,
          "quote_volume": 349158.9076,
          "trades": 1863,
          "taker_buy_base": 4210830.0,
          "taker_buy_quote": 204228.5435
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0489,
          "high": 0.05,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 7365169.0,
          "close_time": 1772686799999,
          "quote_volume": 358258.7252,
          "trades": 2090,
          "taker_buy_base": 2556253.0,
          "taker_buy_quote": 124799.2924
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.0479,
          "high": 0.0491,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 4109586.0,
          "close_time": 1772690399999,
          "quote_volume": 197632.4028,
          "trades": 1473,
          "taker_buy_base": 2116383.0,
          "taker_buy_quote": 102011.7281
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.0476,
          "high": 0.0491,
          "low": 0.0467,
          "close": 0.0483,
          "volume": 5705491.0,
          "close_time": 1772693999999,
          "quote_volume": 273035.7972,
          "trades": 1805,
          "taker_buy_base": 3195182.0,
          "taker_buy_quote": 153000.4179
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.0483,
          "high": 0.0548,
          "low": 0.048,
          "close": 0.0547,
          "volume": 34940461.0,
          "close_time": 1772697599999,
          "quote_volume": 1832562.1564,
          "trades": 8730,
          "taker_buy_base": 18424304.0,
          "taker_buy_quote": 966311.834
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0546,
          "high": 0.0555,
          "low": 0.0512,
          "close": 0.0527,
          "volume": 20299922.0,
          "close_time": 1772701199999,
          "quote_volume": 1073478.7748,
          "trades": 4914,
          "taker_buy_base": 10192669.0,
          "taker_buy_quote": 539292.2522
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.0527,
          "high": 0.0532,
          "low": 0.0486,
          "close": 0.0497,
          "volume": 12437002.0,
          "close_time": 1772704799999,
          "quote_volume": 627165.4166,
          "trades": 3852,
          "taker_buy_base": 4529150.0,
          "taker_buy_quote": 228011.9503
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.0498,
          "high": 0.0525,
          "low": 0.049,
          "close": 0.0517,
          "volume": 7353755.0,
          "close_time": 1772708399999,
          "quote_volume": 373188.4979,
          "trades": 1938,
          "taker_buy_base": 4237660.0,
          "taker_buy_quote": 215512.3016
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.0517,
          "high": 0.0525,
          "low": 0.0502,
          "close": 0.0506,
          "volume": 5449394.0,
          "close_time": 1772711999999,
          "quote_volume": 277805.3558,
          "trades": 1586,
          "taker_buy_base": 2096715.0,
          "taker_buy_quote": 107093.6793
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0505,
          "high": 0.051,
          "low": 0.0469,
          "close": 0.0475,
          "volume": 21096786.0,
          "close_time": 1772715599999,
          "quote_volume": 1023212.2833,
          "trades": 5979,
          "taker_buy_base": 6963214.0,
          "taker_buy_quote": 336249.9175
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.0474,
          "high": 0.0483,
          "low": 0.0454,
          "close": 0.047,
          "volume": 19247932.0,
          "close_time": 1772719199999,
          "quote_volume": 899304.7959,
          "trades": 3309,
          "taker_buy_base": 9661819.0,
          "taker_buy_quote": 450428.3851
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.0469,
          "high": 0.0484,
          "low": 0.0466,
          "close": 0.0478,
          "volume": 5530196.0,
          "close_time": 1772722799999,
          "quote_volume": 263077.0105,
          "trades": 1385,
          "taker_buy_base": 2610326.0,
          "taker_buy_quote": 124160.6419
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.0478,
          "high": 0.05,
          "low": 0.0456,
          "close": 0.0486,
          "volume": 18060872.0,
          "close_time": 1772726399999,
          "quote_volume": 853013.5858,
          "trades": 4560,
          "taker_buy_base": 8983929.0,
          "taker_buy_quote": 425230.5359
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0484,
          "high": 0.0511,
          "low": 0.0473,
          "close": 0.0498,
          "volume": 10038396.0,
          "close_time": 1772729999999,
          "quote_volume": 494324.9207,
          "trades": 3126,
          "taker_buy_base": 5122114.0,
          "taker_buy_quote": 252839.7637
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.0495,
          "high": 0.0503,
          "low": 0.0487,
          "close": 0.0495,
          "volume": 5438813.0,
          "close_time": 1772733599999,
          "quote_volume": 268688.3383,
          "trades": 1736,
          "taker_buy_base": 2467978.0,
          "taker_buy_quote": 121915.5957
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.0495,
          "high": 0.0514,
          "low": 0.0492,
          "close": 0.0503,
          "volume": 4814434.0,
          "close_time": 1772737199999,
          "quote_volume": 242237.7309,
          "trades": 1176,
          "taker_buy_base": 2976958.0,
          "taker_buy_quote": 149860.5137
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.0503,
          "high": 0.0519,
          "low": 0.0496,
          "close": 0.0504,
          "volume": 5489531.0,
          "close_time": 1772740799999,
          "quote_volume": 277574.9705,
          "trades": 1758,
          "taker_buy_base": 2854942.0,
          "taker_buy_quote": 144617.4373
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0504,
          "high": 0.0508,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 5752392.0,
          "close_time": 1772744399999,
          "quote_volume": 284055.6743,
          "trades": 1916,
          "taker_buy_base": 2530276.0,
          "taker_buy_quote": 125015.3291
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.0484,
          "high": 0.0489,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 3056553.0,
          "close_time": 1772747999999,
          "quote_volume": 148177.0405,
          "trades": 967,
          "taker_buy_base": 1683744.0,
          "taker_buy_quote": 81656.1771
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0485,
          "high": 0.0499,
          "low": 0.0482,
          "close": 0.0488,
          "volume": 3376871.0,
          "close_time": 1772751599999,
          "quote_volume": 165646.552,
          "trades": 1085,
          "taker_buy_base": 1736293.0,
          "taker_buy_quote": 85141.5035
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.0487,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 2526242.0,
          "close_time": 1772755199999,
          "quote_volume": 123313.2541,
          "trades": 1069,
          "taker_buy_base": 1215298.0,
          "taker_buy_quote": 59384.0288
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0471,
          "close": 0.0479,
          "volume": 4543135.0,
          "close_time": 1772758799999,
          "quote_volume": 216260.2121,
          "trades": 1542,
          "taker_buy_base": 2004698.0,
          "taker_buy_quote": 95432.6205
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.048,
          "high": 0.0497,
          "low": 0.0474,
          "close": 0.048,
          "volume": 3445452.0,
          "close_time": 1772762399999,
          "quote_volume": 167471.619,
          "trades": 1247,
          "taker_buy_base": 1587437.0,
          "taker_buy_quote": 77291.7291
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.0481,
          "high": 0.0486,
          "low": 0.0465,
          "close": 0.048,
          "volume": 4424548.0,
          "close_time": 1772765999999,
          "quote_volume": 210300.8449,
          "trades": 1174,
          "taker_buy_base": 1565126.0,
          "taker_buy_quote": 74571.4825
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 10694932.0,
          "close_time": 1772769599999,
          "quote_volume": 498486.5725,
          "trades": 2159,
          "taker_buy_base": 4163509.0,
          "taker_buy_quote": 194769.5828
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0456,
          "high": 0.0481,
          "low": 0.0447,
          "close": 0.0458,
          "volume": 11162858.0,
          "close_time": 1772773199999,
          "quote_volume": 516567.5579,
          "trades": 3133,
          "taker_buy_base": 5901121.0,
          "taker_buy_quote": 273119.214
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.0458,
          "high": 0.0464,
          "low": 0.045,
          "close": 0.0453,
          "volume": 2485989.0,
          "close_time": 1772776799999,
          "quote_volume": 113679.0878,
          "trades": 914,
          "taker_buy_base": 1459733.0,
          "taker_buy_quote": 66775.0132
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.0453,
          "high": 0.048,
          "low": 0.0451,
          "close": 0.0472,
          "volume": 8506862.0,
          "close_time": 1772780399999,
          "quote_volume": 397673.5097,
          "trades": 2241,
          "taker_buy_base": 4487515.0,
          "taker_buy_quote": 210096.0674
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.0472,
          "high": 0.0475,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 2621701.0,
          "close_time": 1772783999999,
          "quote_volume": 122252.0133,
          "trades": 724,
          "taker_buy_base": 1338243.0,
          "taker_buy_quote": 62409.3269
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0427,
          "close": 0.044,
          "volume": 13817065.0,
          "close_time": 1772787599999,
          "quote_volume": 604537.8204,
          "trades": 3312,
          "taker_buy_base": 6290948.0,
          "taker_buy_quote": 274960.4361
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.0441,
          "high": 0.0447,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 4896681.0,
          "close_time": 1772791199999,
          "quote_volume": 213747.4192,
          "trades": 1039,
          "taker_buy_base": 1857840.0,
          "taker_buy_quote": 80959.1943
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.0433,
          "high": 0.0442,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 3943357.0,
          "close_time": 1772794799999,
          "quote_volume": 171577.1873,
          "trades": 794,
          "taker_buy_base": 2689055.0,
          "taker_buy_quote": 117065.5323
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.0431,
          "high": 0.0437,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 3368445.0,
          "close_time": 1772798399999,
          "quote_volume": 145942.8808,
          "trades": 672,
          "taker_buy_base": 1909901.0,
          "taker_buy_quote": 82861.9028
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0429,
          "high": 0.0433,
          "low": 0.0422,
          "close": 0.0428,
          "volume": 3172667.0,
          "close_time": 1772801999999,
          "quote_volume": 135815.9721,
          "trades": 898,
          "taker_buy_base": 1786446.0,
          "taker_buy_quote": 76635.0154
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0429,
          "high": 0.0434,
          "low": 0.0418,
          "close": 0.0419,
          "volume": 3170121.0,
          "close_time": 1772805599999,
          "quote_volume": 134940.1736,
          "trades": 1262,
          "taker_buy_base": 1716844.0,
          "taker_buy_quote": 73180.6185
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.0419,
          "high": 0.0427,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 12022077.0,
          "close_time": 1772809199999,
          "quote_volume": 504008.1136,
          "trades": 4153,
          "taker_buy_base": 6433988.0,
          "taker_buy_quote": 270252.0365
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 3190972.0,
          "close_time": 1772812799999,
          "quote_volume": 131280.5898,
          "trades": 709,
          "taker_buy_base": 1812888.0,
          "taker_buy_quote": 74655.1789
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 6149340.0,
          "close_time": 1772816399999,
          "quote_volume": 249056.6042,
          "trades": 1283,
          "taker_buy_base": 2359101.0,
          "taker_buy_quote": 96003.9008
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0399,
          "high": 0.0405,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 3461920.0,
          "close_time": 1772819999999,
          "quote_volume": 136736.0541,
          "trades": 789,
          "taker_buy_base": 2177379.0,
          "taker_buy_quote": 86432.1888
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.0384,
          "high": 0.042,
          "low": 0.0381,
          "close": 0.0407,
          "volume": 7055320.0,
          "close_time": 1772823599999,
          "quote_volume": 285168.2394,
          "trades": 1804,
          "taker_buy_base": 4858229.0,
          "taker_buy_quote": 196546.1098
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 1712222.0,
          "close_time": 1772827199999,
          "quote_volume": 69163.7875,
          "trades": 465,
          "taker_buy_base": 946494.0,
          "taker_buy_quote": 38292.8052
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0403,
          "high": 0.0417,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 2481404.0,
          "close_time": 1772830799999,
          "quote_volume": 101478.404,
          "trades": 759,
          "taker_buy_base": 1498353.0,
          "taker_buy_quote": 61333.3765
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.0409,
          "high": 0.0432,
          "low": 0.0408,
          "close": 0.0424,
          "volume": 3928331.0,
          "close_time": 1772834399999,
          "quote_volume": 165075.8623,
          "trades": 966,
          "taker_buy_base": 2244331.0,
          "taker_buy_quote": 94327.2179
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.0424,
          "high": 0.0433,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 2601389.0,
          "close_time": 1772837999999,
          "quote_volume": 111075.4414,
          "trades": 966,
          "taker_buy_base": 1367097.0,
          "taker_buy_quote": 58380.2023
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0426,
          "high": 0.0434,
          "low": 0.0419,
          "close": 0.042,
          "volume": 2499754.0,
          "close_time": 1772841599999,
          "quote_volume": 106479.1442,
          "trades": 755,
          "taker_buy_base": 1025508.0,
          "taker_buy_quote": 43839.1924
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.041,
          "close": 0.041,
          "volume": 1937514.0,
          "close_time": 1772845199999,
          "quote_volume": 80848.2191,
          "trades": 494,
          "taker_buy_base": 862599.0,
          "taker_buy_quote": 36155.4037
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 1677510.0,
          "close_time": 1772848799999,
          "quote_volume": 68234.459,
          "trades": 351,
          "taker_buy_base": 895172.0,
          "taker_buy_quote": 36554.7091
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.0401,
          "high": 0.0407,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 2079487.0,
          "close_time": 1772852399999,
          "quote_volume": 83813.024,
          "trades": 904,
          "taker_buy_base": 1108170.0,
          "taker_buy_quote": 44730.9973
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 1931780.0,
          "close_time": 1772855999999,
          "quote_volume": 76463.9357,
          "trades": 804,
          "taker_buy_base": 815612.0,
          "taker_buy_quote": 32246.559
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 1380772.0,
          "close_time": 1772859599999,
          "quote_volume": 53767.2929,
          "trades": 487,
          "taker_buy_base": 465223.0,
          "taker_buy_quote": 18150.1604
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 1082653.0,
          "close_time": 1772863199999,
          "quote_volume": 41784.394,
          "trades": 308,
          "taker_buy_base": 698759.0,
          "taker_buy_quote": 26991.5049
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0382,
          "close": 0.0385,
          "volume": 2019979.0,
          "close_time": 1772866799999,
          "quote_volume": 78104.7688,
          "trades": 456,
          "taker_buy_base": 948301.0,
          "taker_buy_quote": 36747.2473
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 1050418.0,
          "close_time": 1772870399999,
          "quote_volume": 40306.7246,
          "trades": 342,
          "taker_buy_base": 424280.0,
          "taker_buy_quote": 16285.9918
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 2974782.0,
          "close_time": 1772873999999,
          "quote_volume": 114170.4871,
          "trades": 773,
          "taker_buy_base": 1186482.0,
          "taker_buy_quote": 45687.96
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 810064.0,
          "close_time": 1772877599999,
          "quote_volume": 31251.9919,
          "trades": 240,
          "taker_buy_base": 431619.0,
          "taker_buy_quote": 16656.0934
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.0386,
          "high": 0.0396,
          "low": 0.0386,
          "close": 0.0391,
          "volume": 2538331.0,
          "close_time": 1772881199999,
          "quote_volume": 99304.324,
          "trades": 753,
          "taker_buy_base": 1438952.0,
          "taker_buy_quote": 56327.0402
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 2410055.0,
          "close_time": 1772884799999,
          "quote_volume": 93280.9361,
          "trades": 641,
          "taker_buy_base": 1174059.0,
          "taker_buy_quote": 45546.1405
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 1236229.0,
          "close_time": 1772888399999,
          "quote_volume": 47994.4761,
          "trades": 317,
          "taker_buy_base": 633451.0,
          "taker_buy_quote": 24601.954
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.0385,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 1480671.0,
          "close_time": 1772891999999,
          "quote_volume": 57143.7179,
          "trades": 429,
          "taker_buy_base": 689637.0,
          "taker_buy_quote": 26702.1012
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 3005548.0,
          "close_time": 1772895599999,
          "quote_volume": 113773.63,
          "trades": 1168,
          "taker_buy_base": 1348311.0,
          "taker_buy_quote": 50956.1327
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 3272229.0,
          "close_time": 1772899199999,
          "quote_volume": 121317.972,
          "trades": 1035,
          "taker_buy_base": 1812686.0,
          "taker_buy_quote": 67211.7554
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0357,
          "close": 0.0363,
          "volume": 7036349.0,
          "close_time": 1772902799999,
          "quote_volume": 255039.722,
          "trades": 1410,
          "taker_buy_base": 3061477.0,
          "taker_buy_quote": 110877.9399
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0358,
          "close": 0.0362,
          "volume": 1690721.0,
          "close_time": 1772906399999,
          "quote_volume": 61184.1728,
          "trades": 518,
          "taker_buy_base": 965351.0,
          "taker_buy_quote": 34982.8232
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 1103336.0,
          "close_time": 1772909999999,
          "quote_volume": 39840.1555,
          "trades": 272,
          "taker_buy_base": 616977.0,
          "taker_buy_quote": 22301.1821
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 5383927.0,
          "close_time": 1772913599999,
          "quote_volume": 191467.454,
          "trades": 769,
          "taker_buy_base": 2288743.0,
          "taker_buy_quote": 81535.1222
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0353,
          "high": 0.0366,
          "low": 0.0353,
          "close": 0.0363,
          "volume": 1748059.0,
          "close_time": 1772917199999,
          "quote_volume": 62966.0689,
          "trades": 495,
          "taker_buy_base": 1203871.0,
          "taker_buy_quote": 43389.8162
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0359,
          "close": 0.036,
          "volume": 1101287.0,
          "close_time": 1772920799999,
          "quote_volume": 39930.6317,
          "trades": 336,
          "taker_buy_base": 602741.0,
          "taker_buy_quote": 21871.3302
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 1712039.0,
          "close_time": 1772924399999,
          "quote_volume": 61318.5315,
          "trades": 386,
          "taker_buy_base": 735454.0,
          "taker_buy_quote": 26373.8119
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.0357,
          "high": 0.0363,
          "low": 0.0357,
          "close": 0.0362,
          "volume": 790991.0,
          "close_time": 1772927999999,
          "quote_volume": 28499.5558,
          "trades": 246,
          "taker_buy_base": 476281.0,
          "taker_buy_quote": 17175.1027
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 13427790.0,
          "close_time": 1772931599999,
          "quote_volume": 474595.7224,
          "trades": 2514,
          "taker_buy_base": 3655803.0,
          "taker_buy_quote": 129149.6163
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0349,
          "volume": 4646530.0,
          "close_time": 1772935199999,
          "quote_volume": 161908.2414,
          "trades": 983,
          "taker_buy_base": 1827479.0,
          "taker_buy_quote": 63622.2179
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 4220634.0,
          "close_time": 1772938799999,
          "quote_volume": 144186.0744,
          "trades": 777,
          "taker_buy_base": 2144215.0,
          "taker_buy_quote": 72993.6806
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 1372403.0,
          "close_time": 1772942399999,
          "quote_volume": 46419.2868,
          "trades": 371,
          "taker_buy_base": 647401.0,
          "taker_buy_quote": 21936.8786
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 1786650.0,
          "close_time": 1772945999999,
          "quote_volume": 60082.3662,
          "trades": 468,
          "taker_buy_base": 949934.0,
          "taker_buy_quote": 31983.1616
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.0337,
          "high": 0.0346,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 1563268.0,
          "close_time": 1772949599999,
          "quote_volume": 53185.3861,
          "trades": 394,
          "taker_buy_base": 860073.0,
          "taker_buy_quote": 29292.1601
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 1199032.0,
          "close_time": 1772953199999,
          "quote_volume": 40178.0937,
          "trades": 289,
          "taker_buy_base": 660034.0,
          "taker_buy_quote": 22109.4972
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.033,
          "close": 0.0334,
          "volume": 1818605.0,
          "close_time": 1772956799999,
          "quote_volume": 60666.9919,
          "trades": 477,
          "taker_buy_base": 767243.0,
          "taker_buy_quote": 25629.1954
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 2136597.0,
          "close_time": 1772960399999,
          "quote_volume": 71067.7981,
          "trades": 347,
          "taker_buy_base": 424041.0,
          "taker_buy_quote": 14116.5205
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.0332,
          "high": 0.0349,
          "low": 0.0332,
          "close": 0.0342,
          "volume": 2650444.0,
          "close_time": 1772963999999,
          "quote_volume": 90782.96,
          "trades": 677,
          "taker_buy_base": 1734543.0,
          "taker_buy_quote": 59363.7265
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.0342,
          "high": 0.0354,
          "low": 0.0342,
          "close": 0.0348,
          "volume": 1887067.0,
          "close_time": 1772967599999,
          "quote_volume": 65636.977,
          "trades": 552,
          "taker_buy_base": 912574.0,
          "taker_buy_quote": 31771.2249
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0343,
          "close": 0.0347,
          "volume": 1445378.0,
          "close_time": 1772971199999,
          "quote_volume": 50213.1623,
          "trades": 500,
          "taker_buy_base": 626184.0,
          "taker_buy_quote": 21777.1387
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 1275453.0,
          "close_time": 1772974799999,
          "quote_volume": 44391.5938,
          "trades": 509,
          "taker_buy_base": 613873.0,
          "taker_buy_quote": 21357.4261
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.0346,
          "high": 0.0362,
          "low": 0.034,
          "close": 0.0356,
          "volume": 5830150.0,
          "close_time": 1772978399999,
          "quote_volume": 204313.336,
          "trades": 1114,
          "taker_buy_base": 3369639.0,
          "taker_buy_quote": 118297.6372
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.0356,
          "high": 0.0376,
          "low": 0.0355,
          "close": 0.036,
          "volume": 11478376.0,
          "close_time": 1772981999999,
          "quote_volume": 417898.1893,
          "trades": 2307,
          "taker_buy_base": 5229695.0,
          "taker_buy_quote": 190766.7584
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 3330042.0,
          "close_time": 1772985599999,
          "quote_volume": 116054.855,
          "trades": 710,
          "taker_buy_base": 537641.0,
          "taker_buy_quote": 18780.7083
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 2377210.0,
          "close_time": 1772989199999,
          "quote_volume": 80977.2967,
          "trades": 533,
          "taker_buy_base": 850898.0,
          "taker_buy_quote": 29011.8048
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.0337,
          "high": 0.0343,
          "low": 0.0337,
          "close": 0.0342,
          "volume": 2698541.0,
          "close_time": 1772992799999,
          "quote_volume": 91643.4821,
          "trades": 446,
          "taker_buy_base": 2008797.0,
          "taker_buy_quote": 68224.55
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.0343,
          "high": 0.0348,
          "low": 0.034,
          "close": 0.0347,
          "volume": 1897420.0,
          "close_time": 1772996399999,
          "quote_volume": 65236.9168,
          "trades": 427,
          "taker_buy_base": 1170256.0,
          "taker_buy_quote": 40275.2291
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.0348,
          "high": 0.0359,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 5832207.0,
          "close_time": 1772999999999,
          "quote_volume": 205877.0176,
          "trades": 927,
          "taker_buy_base": 2910371.0,
          "taker_buy_quote": 102895.3911
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 1316493.0,
          "close_time": 1773003599999,
          "quote_volume": 45469.8521,
          "trades": 265,
          "taker_buy_base": 383083.0,
          "taker_buy_quote": 13263.4068
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 1038739.0,
          "close_time": 1773007199999,
          "quote_volume": 35619.076,
          "trades": 315,
          "taker_buy_base": 654556.0,
          "taker_buy_quote": 22485.2119
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.0338,
          "close": 0.0345,
          "volume": 1765997.0,
          "close_time": 1773010799999,
          "quote_volume": 60334.5865,
          "trades": 368,
          "taker_buy_base": 1067775.0,
          "taker_buy_quote": 36525.6247
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.0346,
          "high": 0.0353,
          "low": 0.0345,
          "close": 0.0348,
          "volume": 2328038.0,
          "close_time": 1773014399999,
          "quote_volume": 81071.3225,
          "trades": 523,
          "taker_buy_base": 1319726.0,
          "taker_buy_quote": 46029.8637
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0348,
          "high": 0.0374,
          "low": 0.0342,
          "close": 0.0368,
          "volume": 7126878.0,
          "close_time": 1773017999999,
          "quote_volume": 254600.2726,
          "trades": 1054,
          "taker_buy_base": 5074704.0,
          "taker_buy_quote": 181625.396
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.0369,
          "high": 0.0393,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 16837792.0,
          "close_time": 1773021599999,
          "quote_volume": 629225.655,
          "trades": 2589,
          "taker_buy_base": 8198105.0,
          "taker_buy_quote": 306548.9896
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.0357,
          "high": 0.0363,
          "low": 0.0348,
          "close": 0.0359,
          "volume": 4168505.0,
          "close_time": 1773025199999,
          "quote_volume": 148364.2657,
          "trades": 706,
          "taker_buy_base": 1852528.0,
          "taker_buy_quote": 66012.9077
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0352,
          "close": 0.0355,
          "volume": 4085885.0,
          "close_time": 1773028799999,
          "quote_volume": 145282.012,
          "trades": 712,
          "taker_buy_base": 2736364.0,
          "taker_buy_quote": 97351.3839
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0355,
          "high": 0.0367,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 2216118.0,
          "close_time": 1773032399999,
          "quote_volume": 80017.5195,
          "trades": 600,
          "taker_buy_base": 1355810.0,
          "taker_buy_quote": 49056.7461
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.0354,
          "close": 0.0358,
          "volume": 2459182.0,
          "close_time": 1773035999999,
          "quote_volume": 88322.586,
          "trades": 811,
          "taker_buy_base": 996594.0,
          "taker_buy_quote": 35897.3386
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.0359,
          "high": 0.037,
          "low": 0.0357,
          "close": 0.0363,
          "volume": 3052740.0,
          "close_time": 1773039599999,
          "quote_volume": 110797.3452,
          "trades": 813,
          "taker_buy_base": 2004333.0,
          "taker_buy_quote": 72946.6263
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0364,
          "high": 0.0393,
          "low": 0.0363,
          "close": 0.039,
          "volume": 6405235.0,
          "close_time": 1773043199999,
          "quote_volume": 242584.8344,
          "trades": 1379,
          "taker_buy_base": 3773861.0,
          "taker_buy_quote": 143107.3828
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0389,
          "high": 0.0403,
          "low": 0.0374,
          "close": 0.0382,
          "volume": 15518387.0,
          "close_time": 1773046799999,
          "quote_volume": 602138.9839,
          "trades": 2841,
          "taker_buy_base": 8032587.0,
          "taker_buy_quote": 312951.3105
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 5534680.0,
          "close_time": 1773050399999,
          "quote_volume": 208207.1342,
          "trades": 1212,
          "taker_buy_base": 2446577.0,
          "taker_buy_quote": 92284.0236
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0372,
          "high": 0.0385,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 4096233.0,
          "close_time": 1773053999999,
          "quote_volume": 154605.3879,
          "trades": 892,
          "taker_buy_base": 1876317.0,
          "taker_buy_quote": 70929.7958
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.0374,
          "high": 0.0382,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 5497945.0,
          "close_time": 1773057599999,
          "quote_volume": 205154.2194,
          "trades": 1273,
          "taker_buy_base": 2614057.0,
          "taker_buy_quote": 97623.946
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0369,
          "high": 0.0381,
          "low": 0.0366,
          "close": 0.038,
          "volume": 3064633.0,
          "close_time": 1773061199999,
          "quote_volume": 114493.7125,
          "trades": 842,
          "taker_buy_base": 1841127.0,
          "taker_buy_quote": 68887.5726
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.0381,
          "high": 0.0393,
          "low": 0.0378,
          "close": 0.0378,
          "volume": 5242396.0,
          "close_time": 1773064799999,
          "quote_volume": 202058.3453,
          "trades": 1388,
          "taker_buy_base": 3140960.0,
          "taker_buy_quote": 121101.5162
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.0378,
          "high": 0.0414,
          "low": 0.0377,
          "close": 0.0388,
          "volume": 18380383.0,
          "close_time": 1773068399999,
          "quote_volume": 722646.0645,
          "trades": 3162,
          "taker_buy_base": 10012638.0,
          "taker_buy_quote": 393169.4663
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 5161859.0,
          "close_time": 1773071999999,
          "quote_volume": 201394.8785,
          "trades": 1031,
          "taker_buy_base": 2709440.0,
          "taker_buy_quote": 106103.2699
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0384,
          "high": 0.0394,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 2767759.0,
          "close_time": 1773075599999,
          "quote_volume": 106602.3995,
          "trades": 894,
          "taker_buy_base": 1165450.0,
          "taker_buy_quote": 45048.5738
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.038,
          "high": 0.0389,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 7204454.0,
          "close_time": 1773079199999,
          "quote_volume": 275226.1129,
          "trades": 1441,
          "taker_buy_base": 3601790.0,
          "taker_buy_quote": 137941.3094
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0374,
          "high": 0.038,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 3267997.0,
          "close_time": 1773082799999,
          "quote_volume": 122560.1795,
          "trades": 690,
          "taker_buy_base": 1597179.0,
          "taker_buy_quote": 59957.1631
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.0374,
          "high": 0.038,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 1718705.0,
          "close_time": 1773086399999,
          "quote_volume": 64500.9613,
          "trades": 436,
          "taker_buy_base": 781839.0,
          "taker_buy_quote": 29370.2955
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 1786774.0,
          "close_time": 1773089999999,
          "quote_volume": 67569.0811,
          "trades": 312,
          "taker_buy_base": 678947.0,
          "taker_buy_quote": 25694.2509
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 1904705.0,
          "close_time": 1773093599999,
          "quote_volume": 71380.0575,
          "trades": 427,
          "taker_buy_base": 952158.0,
          "taker_buy_quote": 35779.7726
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.0374,
          "high": 0.0374,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 1886378.0,
          "close_time": 1773097199999,
          "quote_volume": 69301.9073,
          "trades": 414,
          "taker_buy_base": 545391.0,
          "taker_buy_quote": 20021.7944
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0359,
          "close": 0.036,
          "volume": 3387689.0,
          "close_time": 1773100799999,
          "quote_volume": 122790.1909,
          "trades": 641,
          "taker_buy_base": 1691890.0,
          "taker_buy_quote": 61455.5579
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 3229865.0,
          "close_time": 1773104399999,
          "quote_volume": 115396.7621,
          "trades": 569,
          "taker_buy_base": 1615605.0,
          "taker_buy_quote": 57743.6513
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0348,
          "close": 0.0353,
          "volume": 6134942.0,
          "close_time": 1773107999999,
          "quote_volume": 215117.0373,
          "trades": 975,
          "taker_buy_base": 1472951.0,
          "taker_buy_quote": 51805.598
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 4278084.0,
          "close_time": 1773111599999,
          "quote_volume": 152133.7557,
          "trades": 626,
          "taker_buy_base": 2292608.0,
          "taker_buy_quote": 81652.8958
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.0356,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 1906655.0,
          "close_time": 1773115199999,
          "quote_volume": 67937.8476,
          "trades": 423,
          "taker_buy_base": 1122065.0,
          "taker_buy_quote": 40038.3626
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0356,
          "high": 0.0365,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 1845796.0,
          "close_time": 1773118799999,
          "quote_volume": 66450.7056,
          "trades": 457,
          "taker_buy_base": 1030878.0,
          "taker_buy_quote": 37150.5982
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 815581.0,
          "close_time": 1773122399999,
          "quote_volume": 29375.9532,
          "trades": 167,
          "taker_buy_base": 480930.0,
          "taker_buy_quote": 17334.3661
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 3326712.0,
          "close_time": 1773125999999,
          "quote_volume": 117345.6868,
          "trades": 916,
          "taker_buy_base": 464417.0,
          "taker_buy_quote": 16409.6489
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.0349,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.035,
          "volume": 1639711.0,
          "close_time": 1773129599999,
          "quote_volume": 57548.1329,
          "trades": 430,
          "taker_buy_base": 1258510.0,
          "taker_buy_quote": 44180.0603
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 4273371.0,
          "close_time": 1773133199999,
          "quote_volume": 148242.6084,
          "trades": 996,
          "taker_buy_base": 1727084.0,
          "taker_buy_quote": 59990.0249
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 963256.0,
          "close_time": 1773136799999,
          "quote_volume": 33312.5421,
          "trades": 358,
          "taker_buy_base": 450553.0,
          "taker_buy_quote": 15599.3587
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 1447193.0,
          "close_time": 1773140399999,
          "quote_volume": 50083.274,
          "trades": 265,
          "taker_buy_base": 603640.0,
          "taker_buy_quote": 20935.412
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0346,
          "close": 0.0348,
          "volume": 2723931.0,
          "close_time": 1773143999999,
          "quote_volume": 95146.9238,
          "trades": 557,
          "taker_buy_base": 1509336.0,
          "taker_buy_quote": 52775.1788
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0346,
          "close": 0.0348,
          "volume": 2022133.0,
          "close_time": 1773147599999,
          "quote_volume": 70494.0089,
          "trades": 325,
          "taker_buy_base": 1059091.0,
          "taker_buy_quote": 36969.3235
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 2948153.0,
          "close_time": 1773151199999,
          "quote_volume": 103359.8605,
          "trades": 569,
          "taker_buy_base": 1999695.0,
          "taker_buy_quote": 70127.6668
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 1876512.0,
          "close_time": 1773154799999,
          "quote_volume": 65414.9212,
          "trades": 400,
          "taker_buy_base": 785046.0,
          "taker_buy_quote": 27419.4988
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0352,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0352,
          "volume": 2643577.0,
          "close_time": 1773158399999,
          "quote_volume": 93131.0685,
          "trades": 429,
          "taker_buy_base": 1504301.0,
          "taker_buy_quote": 53061.0725
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0352,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 4898136.0,
          "close_time": 1773161999999,
          "quote_volume": 169603.6728,
          "trades": 692,
          "taker_buy_base": 1931593.0,
          "taker_buy_quote": 66903.5548
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0342,
          "volume": 2530558.0,
          "close_time": 1773165599999,
          "quote_volume": 86806.2394,
          "trades": 504,
          "taker_buy_base": 1243390.0,
          "taker_buy_quote": 42729.7438
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 5508224.0,
          "close_time": 1773169199999,
          "quote_volume": 185239.7181,
          "trades": 1039,
          "taker_buy_base": 2893439.0,
          "taker_buy_quote": 97325.3419
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 2253014.0,
          "close_time": 1773172799999,
          "quote_volume": 75303.1303,
          "trades": 372,
          "taker_buy_base": 1217864.0,
          "taker_buy_quote": 40751.6926
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0334,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0335,
          "volume": 1155803.0,
          "close_time": 1773176399999,
          "quote_volume": 38649.443,
          "trades": 262,
          "taker_buy_base": 584609.0,
          "taker_buy_quote": 19555.7446
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.0335,
          "high": 0.0338,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 3707202.0,
          "close_time": 1773179999999,
          "quote_volume": 123542.0391,
          "trades": 471,
          "taker_buy_base": 1334058.0,
          "taker_buy_quote": 44567.4464
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0326,
          "close": 0.0328,
          "volume": 2303923.0,
          "close_time": 1773183599999,
          "quote_volume": 75554.3398,
          "trades": 283,
          "taker_buy_base": 1008210.0,
          "taker_buy_quote": 33062.8369
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.0328,
          "high": 0.033,
          "low": 0.0321,
          "close": 0.0321,
          "volume": 2996026.0,
          "close_time": 1773187199999,
          "quote_volume": 97304.5881,
          "trades": 441,
          "taker_buy_base": 974325.0,
          "taker_buy_quote": 31714.0783
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0317,
          "close": 0.0317,
          "volume": 2838987.0,
          "close_time": 1773190799999,
          "quote_volume": 90740.1122,
          "trades": 427,
          "taker_buy_base": 1465397.0,
          "taker_buy_quote": 46861.6134
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.0317,
          "high": 0.032,
          "low": 0.0316,
          "close": 0.032,
          "volume": 2102747.0,
          "close_time": 1773194399999,
          "quote_volume": 66887.4366,
          "trades": 282,
          "taker_buy_base": 1108382.0,
          "taker_buy_quote": 35302.625
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0312,
          "close": 0.0312,
          "volume": 2367388.0,
          "close_time": 1773197999999,
          "quote_volume": 74839.0821,
          "trades": 353,
          "taker_buy_base": 868128.0,
          "taker_buy_quote": 27443.3187
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 3844237.0,
          "close_time": 1773201599999,
          "quote_volume": 119114.2,
          "trades": 628,
          "taker_buy_base": 1323134.0,
          "taker_buy_quote": 40993.2322
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0306,
          "high": 0.0314,
          "low": 0.0303,
          "close": 0.0311,
          "volume": 5848176.0,
          "close_time": 1773205199999,
          "quote_volume": 180682.5413,
          "trades": 545,
          "taker_buy_base": 3699513.0,
          "taker_buy_quote": 114295.5803
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 1654900.0,
          "close_time": 1773208799999,
          "quote_volume": 51175.8229,
          "trades": 237,
          "taker_buy_base": 688485.0,
          "taker_buy_quote": 21314.3476
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.0309,
          "high": 0.0313,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 2544167.0,
          "close_time": 1773212399999,
          "quote_volume": 78757.022,
          "trades": 395,
          "taker_buy_base": 1114902.0,
          "taker_buy_quote": 34514.1171
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.0309,
          "high": 0.0316,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 2995577.0,
          "close_time": 1773215999999,
          "quote_volume": 93564.1443,
          "trades": 493,
          "taker_buy_base": 1701243.0,
          "taker_buy_quote": 53234.8869
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0307,
          "close": 0.031,
          "volume": 2608641.0,
          "close_time": 1773219599999,
          "quote_volume": 80889.118,
          "trades": 397,
          "taker_buy_base": 1345096.0,
          "taker_buy_quote": 41805.0463
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0311,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 2024225.0,
          "close_time": 1773223199999,
          "quote_volume": 63207.8818,
          "trades": 256,
          "taker_buy_base": 1194041.0,
          "taker_buy_quote": 37295.7738
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0311,
          "high": 0.0317,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 1321692.0,
          "close_time": 1773226799999,
          "quote_volume": 41589.7636,
          "trades": 300,
          "taker_buy_base": 1031430.0,
          "taker_buy_quote": 32466.0881
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 2156415.0,
          "close_time": 1773230399999,
          "quote_volume": 68527.4483,
          "trades": 993,
          "taker_buy_base": 1126198.0,
          "taker_buy_quote": 35845.1597
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0316,
          "high": 0.0316,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 4289964.0,
          "close_time": 1773233999999,
          "quote_volume": 133968.9015,
          "trades": 1407,
          "taker_buy_base": 1498777.0,
          "taker_buy_quote": 46792.7382
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.0312,
          "high": 0.0318,
          "low": 0.031,
          "close": 0.0312,
          "volume": 5403879.0,
          "close_time": 1773237599999,
          "quote_volume": 169393.3934,
          "trades": 1482,
          "taker_buy_base": 2487023.0,
          "taker_buy_quote": 78110.5543
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0307,
          "close": 0.0309,
          "volume": 1437133.0,
          "close_time": 1773241199999,
          "quote_volume": 44675.1757,
          "trades": 624,
          "taker_buy_base": 806700.0,
          "taker_buy_quote": 25113.9271
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 2966567.0,
          "close_time": 1773244799999,
          "quote_volume": 91026.9807,
          "trades": 437,
          "taker_buy_base": 662179.0,
          "taker_buy_quote": 20377.6831
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 2343238.0,
          "close_time": 1773248399999,
          "quote_volume": 71506.9467,
          "trades": 447,
          "taker_buy_base": 1727766.0,
          "taker_buy_quote": 52755.591
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.0305,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 1424079.0,
          "close_time": 1773251999999,
          "quote_volume": 43717.3468,
          "trades": 298,
          "taker_buy_base": 814733.0,
          "taker_buy_quote": 25051.326
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.0307,
          "high": 0.0312,
          "low": 0.0306,
          "close": 0.0312,
          "volume": 2746808.0,
          "close_time": 1773255599999,
          "quote_volume": 84833.4295,
          "trades": 442,
          "taker_buy_base": 1518992.0,
          "taker_buy_quote": 47040.4772
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.031,
          "close": 0.0314,
          "volume": 989905.0,
          "close_time": 1773259199999,
          "quote_volume": 30964.6,
          "trades": 269,
          "taker_buy_base": 446756.0,
          "taker_buy_quote": 13996.5218
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.031,
          "close": 0.0312,
          "volume": 1467675.0,
          "close_time": 1773262799999,
          "quote_volume": 45875.6922,
          "trades": 261,
          "taker_buy_base": 783213.0,
          "taker_buy_quote": 24481.9937
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0311,
          "volume": 626073.0,
          "close_time": 1773266399999,
          "quote_volume": 19481.482,
          "trades": 224,
          "taker_buy_base": 341413.0,
          "taker_buy_quote": 10632.4166
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0309,
          "volume": 1128027.0,
          "close_time": 1773269999999,
          "quote_volume": 34885.6475,
          "trades": 278,
          "taker_buy_base": 488313.0,
          "taker_buy_quote": 15116.1429
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 1107564.0,
          "close_time": 1773273599999,
          "quote_volume": 34200.1204,
          "trades": 306,
          "taker_buy_base": 351749.0,
          "taker_buy_quote": 10885.306
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0307,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 865296.0,
          "close_time": 1773277199999,
          "quote_volume": 26633.2416,
          "trades": 185,
          "taker_buy_base": 603875.0,
          "taker_buy_quote": 18600.3975
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 954817.0,
          "close_time": 1773280799999,
          "quote_volume": 29491.9262,
          "trades": 170,
          "taker_buy_base": 498816.0,
          "taker_buy_quote": 15443.049
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0307,
          "close": 0.0312,
          "volume": 2747607.0,
          "close_time": 1773284399999,
          "quote_volume": 85047.3599,
          "trades": 505,
          "taker_buy_base": 1355654.0,
          "taker_buy_quote": 41989.7844
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0312,
          "high": 0.032,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 2658100.0,
          "close_time": 1773287999999,
          "quote_volume": 83970.414,
          "trades": 455,
          "taker_buy_base": 1805867.0,
          "taker_buy_quote": 57055.7361
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0312,
          "high": 0.0315,
          "low": 0.031,
          "close": 0.0315,
          "volume": 1357835.0,
          "close_time": 1773291599999,
          "quote_volume": 42342.9045,
          "trades": 266,
          "taker_buy_base": 615180.0,
          "taker_buy_quote": 19201.0024
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0315,
          "high": 0.032,
          "low": 0.0307,
          "close": 0.0309,
          "volume": 2484509.0,
          "close_time": 1773295199999,
          "quote_volume": 77937.21,
          "trades": 576,
          "taker_buy_base": 784722.0,
          "taker_buy_quote": 24644.7168
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.0309,
          "high": 0.0313,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 1033297.0,
          "close_time": 1773298799999,
          "quote_volume": 31980.3533,
          "trades": 308,
          "taker_buy_base": 625103.0,
          "taker_buy_quote": 19343.2717
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 1547646.0,
          "close_time": 1773302399999,
          "quote_volume": 47565.5272,
          "trades": 417,
          "taker_buy_base": 636099.0,
          "taker_buy_quote": 19568.8602
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 893646.0,
          "close_time": 1773305999999,
          "quote_volume": 27409.4816,
          "trades": 255,
          "taker_buy_base": 375398.0,
          "taker_buy_quote": 11538.3864
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 717112.0,
          "close_time": 1773309599999,
          "quote_volume": 21913.6841,
          "trades": 227,
          "taker_buy_base": 380119.0,
          "taker_buy_quote": 11620.9558
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.0306,
          "high": 0.0309,
          "low": 0.0304,
          "close": 0.0308,
          "volume": 904861.0,
          "close_time": 1773313199999,
          "quote_volume": 27796.3225,
          "trades": 191,
          "taker_buy_base": 620591.0,
          "taker_buy_quote": 19100.6794
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 1001650.0,
          "close_time": 1773316799999,
          "quote_volume": 30629.8666,
          "trades": 376,
          "taker_buy_base": 305572.0,
          "taker_buy_quote": 9386.9314
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 1330303.0,
          "close_time": 1773320399999,
          "quote_volume": 40577.572,
          "trades": 366,
          "taker_buy_base": 821291.0,
          "taker_buy_quote": 25069.9145
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 1017148.0,
          "close_time": 1773323999999,
          "quote_volume": 31149.2348,
          "trades": 255,
          "taker_buy_base": 579811.0,
          "taker_buy_quote": 17770.1699
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 1294467.0,
          "close_time": 1773327599999,
          "quote_volume": 39723.3129,
          "trades": 318,
          "taker_buy_base": 412725.0,
          "taker_buy_quote": 12684.1011
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.0306,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 577374.0,
          "close_time": 1773331199999,
          "quote_volume": 17704.254,
          "trades": 360,
          "taker_buy_base": 205752.0,
          "taker_buy_quote": 6312.1777
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 1888389.0,
          "close_time": 1773334799999,
          "quote_volume": 57596.7087,
          "trades": 633,
          "taker_buy_base": 847883.0,
          "taker_buy_quote": 25880.0848
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0298,
          "close": 0.0299,
          "volume": 1344697.0,
          "close_time": 1773338399999,
          "quote_volume": 40509.0723,
          "trades": 707,
          "taker_buy_base": 297700.0,
          "taker_buy_quote": 8990.3706
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.0299,
          "high": 0.0301,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 1779906.0,
          "close_time": 1773341999999,
          "quote_volume": 53176.4734,
          "trades": 526,
          "taker_buy_base": 368829.0,
          "taker_buy_quote": 11037.9359
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0297,
          "high": 0.03,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 922163.0,
          "close_time": 1773345599999,
          "quote_volume": 27526.2811,
          "trades": 328,
          "taker_buy_base": 540255.0,
          "taker_buy_quote": 16147.1104
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.0295,
          "close": 0.0295,
          "volume": 1240096.0,
          "close_time": 1773349199999,
          "quote_volume": 36903.8209,
          "trades": 309,
          "taker_buy_base": 642084.0,
          "taker_buy_quote": 19134.2341
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0296,
          "high": 0.0299,
          "low": 0.0295,
          "close": 0.0297,
          "volume": 588372.0,
          "close_time": 1773352799999,
          "quote_volume": 17461.9529,
          "trades": 178,
          "taker_buy_base": 441561.0,
          "taker_buy_quote": 13105.7196
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.0297,
          "high": 0.0299,
          "low": 0.0296,
          "close": 0.0299,
          "volume": 562053.0,
          "close_time": 1773356399999,
          "quote_volume": 16723.3032,
          "trades": 198,
          "taker_buy_base": 367926.0,
          "taker_buy_quote": 10948.0957
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.0298,
          "high": 0.0303,
          "low": 0.0298,
          "close": 0.0302,
          "volume": 1836303.0,
          "close_time": 1773359999999,
          "quote_volume": 55188.6259,
          "trades": 366,
          "taker_buy_base": 1411221.0,
          "taker_buy_quote": 42418.2264
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0301,
          "high": 0.0319,
          "low": 0.0299,
          "close": 0.0311,
          "volume": 4715990.0,
          "close_time": 1773363599999,
          "quote_volume": 146060.1132,
          "trades": 768,
          "taker_buy_base": 2827517.0,
          "taker_buy_quote": 87465.4888
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.0307,
          "close": 0.0312,
          "volume": 1384837.0,
          "close_time": 1773367199999,
          "quote_volume": 43078.1985,
          "trades": 415,
          "taker_buy_base": 565919.0,
          "taker_buy_quote": 17615.6268
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.0311,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0315,
          "volume": 1681008.0,
          "close_time": 1773370799999,
          "quote_volume": 52865.084,
          "trades": 361,
          "taker_buy_base": 975435.0,
          "taker_buy_quote": 30663.5235
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.0316,
          "high": 0.0326,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 5584140.0,
          "close_time": 1773374399999,
          "quote_volume": 179467.9777,
          "trades": 1267,
          "taker_buy_base": 2189789.0,
          "taker_buy_quote": 70481.193
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0313,
          "close": 0.0318,
          "volume": 2617934.0,
          "close_time": 1773377999999,
          "quote_volume": 82962.4466,
          "trades": 849,
          "taker_buy_base": 1356707.0,
          "taker_buy_quote": 42992.5786
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.0318,
          "high": 0.032,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 1900342.0,
          "close_time": 1773381599999,
          "quote_volume": 60006.7328,
          "trades": 533,
          "taker_buy_base": 809006.0,
          "taker_buy_quote": 25603.3736
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 1051825.0,
          "close_time": 1773385199999,
          "quote_volume": 32577.4905,
          "trades": 324,
          "taker_buy_base": 317119.0,
          "taker_buy_quote": 9840.419
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.0309,
          "high": 0.0317,
          "low": 0.0308,
          "close": 0.0315,
          "volume": 2194480.0,
          "close_time": 1773388799999,
          "quote_volume": 68774.3012,
          "trades": 558,
          "taker_buy_base": 1477316.0,
          "taker_buy_quote": 46301.9268
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0315,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0317,
          "volume": 2043515.0,
          "close_time": 1773392399999,
          "quote_volume": 64811.7093,
          "trades": 693,
          "taker_buy_base": 1166841.0,
          "taker_buy_quote": 36988.8744
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0314,
          "close": 0.0316,
          "volume": 1536454.0,
          "close_time": 1773395999999,
          "quote_volume": 48673.0931,
          "trades": 577,
          "taker_buy_base": 593451.0,
          "taker_buy_quote": 18837.5997
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0313,
          "close": 0.0315,
          "volume": 1093960.0,
          "close_time": 1773399599999,
          "quote_volume": 34479.7068,
          "trades": 313,
          "taker_buy_base": 493080.0,
          "taker_buy_quote": 15555.5443
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 3194962.0,
          "close_time": 1773403199999,
          "quote_volume": 100322.6852,
          "trades": 570,
          "taker_buy_base": 1029325.0,
          "taker_buy_quote": 32487.8567
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0314,
          "high": 0.0324,
          "low": 0.0314,
          "close": 0.0321,
          "volume": 5021008.0,
          "close_time": 1773406799999,
          "quote_volume": 159292.3991,
          "trades": 868,
          "taker_buy_base": 2835957.0,
          "taker_buy_quote": 90250.2651
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.0321,
          "high": 0.0326,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 2562731.0,
          "close_time": 1773410399999,
          "quote_volume": 82626.3592,
          "trades": 680,
          "taker_buy_base": 993388.0,
          "taker_buy_quote": 32060.404
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.032,
          "high": 0.0321,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 2185608.0,
          "close_time": 1773413999999,
          "quote_volume": 69365.5051,
          "trades": 628,
          "taker_buy_base": 575163.0,
          "taker_buy_quote": 18295.7245
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0317,
          "high": 0.0323,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 988151.0,
          "close_time": 1773417599999,
          "quote_volume": 31517.091,
          "trades": 285,
          "taker_buy_base": 481541.0,
          "taker_buy_quote": 15386.0516
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0319,
          "high": 0.0333,
          "low": 0.0317,
          "close": 0.0333,
          "volume": 2757028.0,
          "close_time": 1773421199999,
          "quote_volume": 89915.6128,
          "trades": 875,
          "taker_buy_base": 1661643.0,
          "taker_buy_quote": 54445.9012
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.0332,
          "high": 0.0385,
          "low": 0.0332,
          "close": 0.0364,
          "volume": 67111065.0,
          "close_time": 1773424799999,
          "quote_volume": 2441631.5798,
          "trades": 20046,
          "taker_buy_base": 35728879.0,
          "taker_buy_quote": 1296229.8131
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0364,
          "high": 0.0375,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 15451487.0,
          "close_time": 1773428399999,
          "quote_volume": 551138.2832,
          "trades": 2819,
          "taker_buy_base": 6675309.0,
          "taker_buy_quote": 237822.8091
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.035,
          "high": 0.0373,
          "low": 0.035,
          "close": 0.0355,
          "volume": 13109611.0,
          "close_time": 1773431999999,
          "quote_volume": 473107.1256,
          "trades": 1998,
          "taker_buy_base": 7154908.0,
          "taker_buy_quote": 258389.2493
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 7249914.0,
          "close_time": 1773435599999,
          "quote_volume": 253241.9272,
          "trades": 1471,
          "taker_buy_base": 2406952.0,
          "taker_buy_quote": 84165.366
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0345,
          "high": 0.0359,
          "low": 0.0343,
          "close": 0.0348,
          "volume": 8010500.0,
          "close_time": 1773439199999,
          "quote_volume": 280204.4436,
          "trades": 1876,
          "taker_buy_base": 5022842.0,
          "taker_buy_quote": 176049.6187
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0336,
          "close": 0.0344,
          "volume": 10995758.0,
          "close_time": 1773442799999,
          "quote_volume": 374828.0172,
          "trades": 1411,
          "taker_buy_base": 3914801.0,
          "taker_buy_quote": 133680.4819
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0344,
          "high": 0.036,
          "low": 0.0341,
          "close": 0.0354,
          "volume": 9792108.0,
          "close_time": 1773446399999,
          "quote_volume": 342793.4078,
          "trades": 1434,
          "taker_buy_base": 6703734.0,
          "taker_buy_quote": 235074.6089
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0354,
          "high": 0.0364,
          "low": 0.0346,
          "close": 0.0356,
          "volume": 8472181.0,
          "close_time": 1773449999999,
          "quote_volume": 301518.2417,
          "trades": 1432,
          "taker_buy_base": 3746213.0,
          "taker_buy_quote": 133708.5601
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0356,
          "high": 0.0369,
          "low": 0.0352,
          "close": 0.0368,
          "volume": 8704108.0,
          "close_time": 1773453599999,
          "quote_volume": 315300.1011,
          "trades": 1432,
          "taker_buy_base": 5130673.0,
          "taker_buy_quote": 186356.5492
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0369,
          "high": 0.0377,
          "low": 0.036,
          "close": 0.0367,
          "volume": 14011584.0,
          "close_time": 1773457199999,
          "quote_volume": 516279.4946,
          "trades": 2291,
          "taker_buy_base": 6956892.0,
          "taker_buy_quote": 257258.3386
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0368,
          "high": 0.0377,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 8967469.0,
          "close_time": 1773460799999,
          "quote_volume": 330450.0059,
          "trades": 1527,
          "taker_buy_base": 3605690.0,
          "taker_buy_quote": 133120.659
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0343,
          "close": 0.0349,
          "volume": 11229742.0,
          "close_time": 1773464399999,
          "quote_volume": 394392.7082,
          "trades": 1786,
          "taker_buy_base": 4623818.0,
          "taker_buy_quote": 162693.598
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.034,
          "close": 0.0347,
          "volume": 3985964.0,
          "close_time": 1773467999999,
          "quote_volume": 137039.3007,
          "trades": 805,
          "taker_buy_base": 1266269.0,
          "taker_buy_quote": 43666.1409
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0338,
          "close": 0.0342,
          "volume": 4054201.0,
          "close_time": 1773471599999,
          "quote_volume": 139746.4496,
          "trades": 837,
          "taker_buy_base": 2399705.0,
          "taker_buy_quote": 82987.6505
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0338,
          "close": 0.0342,
          "volume": 5174144.0,
          "close_time": 1773475199999,
          "quote_volume": 176466.3675,
          "trades": 868,
          "taker_buy_base": 2682654.0,
          "taker_buy_quote": 91726.6789
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0342,
          "high": 0.0349,
          "low": 0.0337,
          "close": 0.0348,
          "volume": 6486181.0,
          "close_time": 1773478799999,
          "quote_volume": 220971.7464,
          "trades": 1123,
          "taker_buy_base": 2880588.0,
          "taker_buy_quote": 98590.5715
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 2252582.0,
          "close_time": 1773482399999,
          "quote_volume": 77005.5116,
          "trades": 488,
          "taker_buy_base": 1037243.0,
          "taker_buy_quote": 35475.5706
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.033,
          "close": 0.033,
          "volume": 4710133.0,
          "close_time": 1773485999999,
          "quote_volume": 157569.8868,
          "trades": 805,
          "taker_buy_base": 922906.0,
          "taker_buy_quote": 31031.3399
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0332,
          "volume": 1702538.0,
          "close_time": 1773489599999,
          "quote_volume": 56587.3488,
          "trades": 413,
          "taker_buy_base": 1141532.0,
          "taker_buy_quote": 37958.4573
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0332,
          "high": 0.0335,
          "low": 0.0326,
          "close": 0.0328,
          "volume": 3402637.0,
          "close_time": 1773493199999,
          "quote_volume": 112595.2691,
          "trades": 545,
          "taker_buy_base": 645216.0,
          "taker_buy_quote": 21382.8456
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 2872399.0,
          "close_time": 1773496799999,
          "quote_volume": 94335.1972,
          "trades": 523,
          "taker_buy_base": 1171928.0,
          "taker_buy_quote": 38557.4042
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 2430372.0,
          "close_time": 1773500399999,
          "quote_volume": 79923.8642,
          "trades": 403,
          "taker_buy_base": 1094584.0,
          "taker_buy_quote": 36050.3555
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 1857124.0,
          "close_time": 1773503999999,
          "quote_volume": 60478.9128,
          "trades": 310,
          "taker_buy_base": 1002353.0,
          "taker_buy_quote": 32655.7019
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0324,
          "volume": 1384851.0,
          "close_time": 1773507599999,
          "quote_volume": 45032.9699,
          "trades": 240,
          "taker_buy_base": 358350.0,
          "taker_buy_quote": 11682.4477
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 759257.0,
          "close_time": 1773511199999,
          "quote_volume": 24573.3252,
          "trades": 172,
          "taker_buy_base": 355161.0,
          "taker_buy_quote": 11494.3736
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.0324,
          "high": 0.0332,
          "low": 0.0324,
          "close": 0.033,
          "volume": 4060005.0,
          "close_time": 1773514799999,
          "quote_volume": 133227.7439,
          "trades": 403,
          "taker_buy_base": 2822744.0,
          "taker_buy_quote": 92537.5286
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 1219137.0,
          "close_time": 1773518399999,
          "quote_volume": 40476.1904,
          "trades": 238,
          "taker_buy_base": 668680.0,
          "taker_buy_quote": 22201.0918
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0331,
          "high": 0.0332,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 2104965.0,
          "close_time": 1773521999999,
          "quote_volume": 69116.8715,
          "trades": 219,
          "taker_buy_base": 963474.0,
          "taker_buy_quote": 31648.1805
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0329,
          "high": 0.0334,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 1263367.0,
          "close_time": 1773525599999,
          "quote_volume": 41795.6122,
          "trades": 190,
          "taker_buy_base": 866731.0,
          "taker_buy_quote": 28692.3351
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.033,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0331,
          "volume": 1654949.0,
          "close_time": 1773529199999,
          "quote_volume": 54868.7197,
          "trades": 177,
          "taker_buy_base": 417945.0,
          "taker_buy_quote": 13883.3442
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.033,
          "close": 0.0331,
          "volume": 945657.0,
          "close_time": 1773532799999,
          "quote_volume": 31333.1954,
          "trades": 142,
          "taker_buy_base": 457293.0,
          "taker_buy_quote": 15145.9714
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0327,
          "close": 0.0327,
          "volume": 3174732.0,
          "close_time": 1773536399999,
          "quote_volume": 105257.9272,
          "trades": 434,
          "taker_buy_base": 1507311.0,
          "taker_buy_quote": 50278.5986
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 1026599.0,
          "close_time": 1773539999999,
          "quote_volume": 33564.6908,
          "trades": 171,
          "taker_buy_base": 397151.0,
          "taker_buy_quote": 12997.7622
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 1085442.0,
          "close_time": 1773543599999,
          "quote_volume": 35160.8484,
          "trades": 221,
          "taker_buy_base": 266600.0,
          "taker_buy_quote": 8648.5698
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 2026254.0,
          "close_time": 1773547199999,
          "quote_volume": 65285.8624,
          "trades": 381,
          "taker_buy_base": 1210942.0,
          "taker_buy_quote": 39093.7338
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 642495.0,
          "close_time": 1773550799999,
          "quote_volume": 20726.627,
          "trades": 184,
          "taker_buy_base": 366332.0,
          "taker_buy_quote": 11817.8875
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 964674.0,
          "close_time": 1773554399999,
          "quote_volume": 31111.9388,
          "trades": 292,
          "taker_buy_base": 202161.0,
          "taker_buy_quote": 6533.2016
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0323,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 323485.0,
          "close_time": 1773557999999,
          "quote_volume": 10488.3398,
          "trades": 104,
          "taker_buy_base": 185411.0,
          "taker_buy_quote": 6018.8197
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.0326,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.033,
          "volume": 805331.0,
          "close_time": 1773561599999,
          "quote_volume": 26466.4542,
          "trades": 190,
          "taker_buy_base": 439962.0,
          "taker_buy_quote": 14483.8813
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 1079517.0,
          "close_time": 1773565199999,
          "quote_volume": 35464.54,
          "trades": 496,
          "taker_buy_base": 358614.0,
          "taker_buy_quote": 11800.631
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.0327,
          "high": 0.0332,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 2324290.0,
          "close_time": 1773568799999,
          "quote_volume": 76347.2771,
          "trades": 548,
          "taker_buy_base": 954604.0,
          "taker_buy_quote": 31361.9104
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 360647.0,
          "close_time": 1773572399999,
          "quote_volume": 11757.4645,
          "trades": 157,
          "taker_buy_base": 149632.0,
          "taker_buy_quote": 4879.9067
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 584741.0,
          "close_time": 1773575999999,
          "quote_volume": 19026.9948,
          "trades": 235,
          "taker_buy_base": 113203.0,
          "taker_buy_quote": 3687.9325
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0325,
          "high": 0.0327,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 679446.0,
          "close_time": 1773579599999,
          "quote_volume": 22071.3553,
          "trades": 359,
          "taker_buy_base": 320398.0,
          "taker_buy_quote": 10415.3531
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 916410.0,
          "close_time": 1773583199999,
          "quote_volume": 29639.6771,
          "trades": 351,
          "taker_buy_base": 329440.0,
          "taker_buy_quote": 10665.8324
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 414632.0,
          "close_time": 1773586799999,
          "quote_volume": 13403.8322,
          "trades": 218,
          "taker_buy_base": 235141.0,
          "taker_buy_quote": 7602.8922
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0323,
          "high": 0.0331,
          "low": 0.0323,
          "close": 0.0327,
          "volume": 2590354.0,
          "close_time": 1773590399999,
          "quote_volume": 84511.5834,
          "trades": 471,
          "taker_buy_base": 2204510.0,
          "taker_buy_quote": 71900.1764
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 1412505.0,
          "close_time": 1773593999999,
          "quote_volume": 46056.5515,
          "trades": 447,
          "taker_buy_base": 316363.0,
          "taker_buy_quote": 10307.0552
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.0322,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 1380066.0,
          "close_time": 1773597599999,
          "quote_volume": 44529.5661,
          "trades": 285,
          "taker_buy_base": 534178.0,
          "taker_buy_quote": 17249.034
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.032,
          "close": 0.032,
          "volume": 2277662.0,
          "close_time": 1773601199999,
          "quote_volume": 73379.3354,
          "trades": 228,
          "taker_buy_base": 240532.0,
          "taker_buy_quote": 7792.6585
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 1285329.0,
          "close_time": 1773604799999,
          "quote_volume": 40912.1384,
          "trades": 279,
          "taker_buy_base": 386106.0,
          "taker_buy_quote": 12304.6997
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0317,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 535192.0,
          "close_time": 1773608399999,
          "quote_volume": 17120.8732,
          "trades": 162,
          "taker_buy_base": 316002.0,
          "taker_buy_quote": 10106.4285
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 354804.0,
          "close_time": 1773611999999,
          "quote_volume": 11286.9403,
          "trades": 185,
          "taker_buy_base": 113214.0,
          "taker_buy_quote": 3604.4074
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0316,
          "close": 0.032,
          "volume": 664489.0,
          "close_time": 1773615599999,
          "quote_volume": 21174.5254,
          "trades": 271,
          "taker_buy_base": 319206.0,
          "taker_buy_quote": 10170.4408
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.0321,
          "high": 0.0322,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 1767244.0,
          "close_time": 1773619199999,
          "quote_volume": 56327.5576,
          "trades": 309,
          "taker_buy_base": 377062.0,
          "taker_buy_quote": 11997.6265
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 1109547.0,
          "close_time": 1773622799999,
          "quote_volume": 35142.2381,
          "trades": 291,
          "taker_buy_base": 453123.0,
          "taker_buy_quote": 14384.8483
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 239744.0,
          "close_time": 1773626399999,
          "quote_volume": 7547.9887,
          "trades": 104,
          "taker_buy_base": 113020.0,
          "taker_buy_quote": 3560.6243
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0315,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 732363.0,
          "close_time": 1773629999999,
          "quote_volume": 22870.3691,
          "trades": 176,
          "taker_buy_base": 461727.0,
          "taker_buy_quote": 14420.4392
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.0311,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.0313,
          "volume": 585894.0,
          "close_time": 1773633599999,
          "quote_volume": 18358.6023,
          "trades": 169,
          "taker_buy_base": 303726.0,
          "taker_buy_quote": 9551.8582
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 772878.0,
          "close_time": 1773637199999,
          "quote_volume": 24187.1847,
          "trades": 239,
          "taker_buy_base": 211369.0,
          "taker_buy_quote": 6622.1941
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0313,
          "close": 0.0313,
          "volume": 381544.0,
          "close_time": 1773640799999,
          "quote_volume": 11964.1919,
          "trades": 127,
          "taker_buy_base": 171317.0,
          "taker_buy_quote": 5378.0821
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.031,
          "volume": 832914.0,
          "close_time": 1773644399999,
          "quote_volume": 25902.0045,
          "trades": 193,
          "taker_buy_base": 231919.0,
          "taker_buy_quote": 7217.505
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.031,
          "volume": 536350.0,
          "close_time": 1773647999999,
          "quote_volume": 16665.6935,
          "trades": 159,
          "taker_buy_base": 319298.0,
          "taker_buy_quote": 9931.3148
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 2190752.0,
          "close_time": 1773651599999,
          "quote_volume": 67914.4434,
          "trades": 299,
          "taker_buy_base": 298931.0,
          "taker_buy_quote": 9282.8705
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 970134.0,
          "close_time": 1773655199999,
          "quote_volume": 29771.3708,
          "trades": 220,
          "taker_buy_base": 500497.0,
          "taker_buy_quote": 15371.6334
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 938843.0,
          "close_time": 1773658799999,
          "quote_volume": 28637.8756,
          "trades": 130,
          "taker_buy_base": 641234.0,
          "taker_buy_quote": 19561.7778
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 1089502.0,
          "close_time": 1773662399999,
          "quote_volume": 33056.8784,
          "trades": 203,
          "taker_buy_base": 583876.0,
          "taker_buy_quote": 17741.2101
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0303,
          "high": 0.0304,
          "low": 0.0302,
          "close": 0.0302,
          "volume": 759991.0,
          "close_time": 1773665999999,
          "quote_volume": 23028.7174,
          "trades": 129,
          "taker_buy_base": 286390.0,
          "taker_buy_quote": 8680.743
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.0302,
          "high": 0.0307,
          "low": 0.0302,
          "close": 0.0305,
          "volume": 2686994.0,
          "close_time": 1773669599999,
          "quote_volume": 81990.3558,
          "trades": 312,
          "taker_buy_base": 2064280.0,
          "taker_buy_quote": 63011.8119
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.0305,
          "high": 0.0307,
          "low": 0.0299,
          "close": 0.0303,
          "volume": 1149746.0,
          "close_time": 1773673199999,
          "quote_volume": 34755.3188,
          "trades": 348,
          "taker_buy_base": 601388.0,
          "taker_buy_quote": 18224.3323
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.03,
          "close": 0.03,
          "volume": 969563.0,
          "close_time": 1773676799999,
          "quote_volume": 29326.054,
          "trades": 280,
          "taker_buy_base": 518700.0,
          "taker_buy_quote": 15712.4349
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.03,
          "high": 0.0311,
          "low": 0.03,
          "close": 0.0309,
          "volume": 1467634.0,
          "close_time": 1773680399999,
          "quote_volume": 44924.2821,
          "trades": 327,
          "taker_buy_base": 1012217.0,
          "taker_buy_quote": 30952.2581
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.031,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 4973758.0,
          "close_time": 1773683999999,
          "quote_volume": 154455.1785,
          "trades": 568,
          "taker_buy_base": 2246183.0,
          "taker_buy_quote": 69885.8242
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0308,
          "volume": 1490764.0,
          "close_time": 1773687599999,
          "quote_volume": 45854.8564,
          "trades": 231,
          "taker_buy_base": 631600.0,
          "taker_buy_quote": 19462.8925
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0307,
          "close": 0.031,
          "volume": 1708971.0,
          "close_time": 1773691199999,
          "quote_volume": 53249.5581,
          "trades": 199,
          "taker_buy_base": 1309937.0,
          "taker_buy_quote": 40840.2841
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.031,
          "high": 0.0316,
          "low": 0.031,
          "close": 0.0311,
          "volume": 3972212.0,
          "close_time": 1773694799999,
          "quote_volume": 124599.886,
          "trades": 370,
          "taker_buy_base": 2190722.0,
          "taker_buy_quote": 68839.3512
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0312,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.0313,
          "volume": 1923399.0,
          "close_time": 1773698399999,
          "quote_volume": 60016.3193,
          "trades": 289,
          "taker_buy_base": 743533.0,
          "taker_buy_quote": 23298.4346
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0312,
          "close": 0.0312,
          "volume": 775793.0,
          "close_time": 1773701999999,
          "quote_volume": 24250.08,
          "trades": 137,
          "taker_buy_base": 586792.0,
          "taker_buy_quote": 18343.0668
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.0313,
          "high": 0.0313,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 271989.0,
          "close_time": 1773705599999,
          "quote_volume": 8487.1699,
          "trades": 114,
          "taker_buy_base": 125832.0,
          "taker_buy_quote": 3928.8368
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 1934202.0,
          "close_time": 1773709199999,
          "quote_volume": 60038.0147,
          "trades": 379,
          "taker_buy_base": 888243.0,
          "taker_buy_quote": 27592.6798
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.0309,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 891986.0,
          "close_time": 1773712799999,
          "quote_volume": 27567.6602,
          "trades": 268,
          "taker_buy_base": 353228.0,
          "taker_buy_quote": 10944.376
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 500329.0,
          "close_time": 1773716399999,
          "quote_volume": 15383.6956,
          "trades": 109,
          "taker_buy_base": 131333.0,
          "taker_buy_quote": 4043.18
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.0308,
          "high": 0.0308,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 2458177.0,
          "close_time": 1773719999999,
          "quote_volume": 74891.5672,
          "trades": 250,
          "taker_buy_base": 418414.0,
          "taker_buy_quote": 12710.8876
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0304,
          "high": 0.031,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 2639987.0,
          "close_time": 1773723599999,
          "quote_volume": 81116.3405,
          "trades": 338,
          "taker_buy_base": 2236783.0,
          "taker_buy_quote": 68754.7435
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.031,
          "volume": 397779.0,
          "close_time": 1773727199999,
          "quote_volume": 12304.297,
          "trades": 108,
          "taker_buy_base": 239283.0,
          "taker_buy_quote": 7402.5496
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0311,
          "high": 0.0329,
          "low": 0.031,
          "close": 0.0326,
          "volume": 10555741.0,
          "close_time": 1773730799999,
          "quote_volume": 338502.9436,
          "trades": 1539,
          "taker_buy_base": 8208028.0,
          "taker_buy_quote": 262829.5099
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.0327,
          "high": 0.0344,
          "low": 0.0324,
          "close": 0.0328,
          "volume": 13805666.0,
          "close_time": 1773734399999,
          "quote_volume": 462128.7787,
          "trades": 2395,
          "taker_buy_base": 7247919.0,
          "taker_buy_quote": 242571.9865
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0328,
          "high": 0.0329,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 4681647.0,
          "close_time": 1773737999999,
          "quote_volume": 152417.6249,
          "trades": 638,
          "taker_buy_base": 1591395.0,
          "taker_buy_quote": 51838.3707
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.0327,
          "high": 0.0331,
          "low": 0.032,
          "close": 0.0325,
          "volume": 3857442.0,
          "close_time": 1773741599999,
          "quote_volume": 125430.2233,
          "trades": 867,
          "taker_buy_base": 1972785.0,
          "taker_buy_quote": 64382.6225
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.0326,
          "high": 0.0332,
          "low": 0.0322,
          "close": 0.0329,
          "volume": 3191348.0,
          "close_time": 1773745199999,
          "quote_volume": 103981.121,
          "trades": 902,
          "taker_buy_base": 1581067.0,
          "taker_buy_quote": 51693.4003
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.033,
          "high": 0.0349,
          "low": 0.033,
          "close": 0.0343,
          "volume": 11265562.0,
          "close_time": 1773748799999,
          "quote_volume": 385794.5994,
          "trades": 1656,
          "taker_buy_base": 6413536.0,
          "taker_buy_quote": 219765.0443
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0344,
          "high": 0.0371,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 24494283.0,
          "close_time": 1773752399999,
          "quote_volume": 860808.6717,
          "trades": 6602,
          "taker_buy_base": 11318501.0,
          "taker_buy_quote": 398912.3944
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.0335,
          "high": 0.0355,
          "low": 0.0332,
          "close": 0.0344,
          "volume": 10460470.0,
          "close_time": 1773755999999,
          "quote_volume": 360214.1219,
          "trades": 1676,
          "taker_buy_base": 4997502.0,
          "taker_buy_quote": 172618.5908
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0346,
          "high": 0.0351,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 4711537.0,
          "close_time": 1773759599999,
          "quote_volume": 163004.8408,
          "trades": 881,
          "taker_buy_base": 2386915.0,
          "taker_buy_quote": 82721.0722
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.0344,
          "high": 0.035,
          "low": 0.034,
          "close": 0.0343,
          "volume": 2701570.0,
          "close_time": 1773763199999,
          "quote_volume": 93188.2039,
          "trades": 627,
          "taker_buy_base": 1385227.0,
          "taker_buy_quote": 47838.7702
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 6828184.0,
          "close_time": 1773766799999,
          "quote_volume": 229737.0607,
          "trades": 1144,
          "taker_buy_base": 3188466.0,
          "taker_buy_quote": 107460.113
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.0332,
          "high": 0.0335,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 1886550.0,
          "close_time": 1773770399999,
          "quote_volume": 62548.6788,
          "trades": 787,
          "taker_buy_base": 1042082.0,
          "taker_buy_quote": 34581.3251
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0325,
          "close": 0.0328,
          "volume": 4860027.0,
          "close_time": 1773773999999,
          "quote_volume": 159770.6404,
          "trades": 1025,
          "taker_buy_base": 1643411.0,
          "taker_buy_quote": 54164.6438
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 4351648.0,
          "close_time": 1773777599999,
          "quote_volume": 142098.8077,
          "trades": 473,
          "taker_buy_base": 1495351.0,
          "taker_buy_quote": 49039.3313
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0324,
          "high": 0.0329,
          "low": 0.0322,
          "close": 0.0328,
          "volume": 3867092.0,
          "close_time": 1773781199999,
          "quote_volume": 125809.6174,
          "trades": 349,
          "taker_buy_base": 2456569.0,
          "taker_buy_quote": 80012.8927
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0323,
          "close": 0.0329,
          "volume": 3530796.0,
          "close_time": 1773784799999,
          "quote_volume": 115427.2717,
          "trades": 295,
          "taker_buy_base": 1039839.0,
          "taker_buy_quote": 34111.0604
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.0329,
          "high": 0.0332,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 1513581.0,
          "close_time": 1773788399999,
          "quote_volume": 49856.2481,
          "trades": 198,
          "taker_buy_base": 421273.0,
          "taker_buy_quote": 13894.5411
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0327,
          "volume": 1119736.0,
          "close_time": 1773791999999,
          "quote_volume": 36922.3342,
          "trades": 207,
          "taker_buy_base": 531736.0,
          "taker_buy_quote": 17553.2168
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 6068618.0,
          "close_time": 1773795599999,
          "quote_volume": 198052.7122,
          "trades": 559,
          "taker_buy_base": 2830951.0,
          "taker_buy_quote": 92718.4103
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.0325,
          "high": 0.0329,
          "low": 0.0323,
          "close": 0.0327,
          "volume": 1576148.0,
          "close_time": 1773799199999,
          "quote_volume": 51293.5614,
          "trades": 244,
          "taker_buy_base": 897041.0,
          "taker_buy_quote": 29252.2304
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0328,
          "high": 0.034,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 7510467.0,
          "close_time": 1773802799999,
          "quote_volume": 250733.6182,
          "trades": 1203,
          "taker_buy_base": 4545805.0,
          "taker_buy_quote": 151996.5652
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 3305828.0,
          "close_time": 1773806399999,
          "quote_volume": 108768.3257,
          "trades": 507,
          "taker_buy_base": 1225845.0,
          "taker_buy_quote": 40358.7015
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 1013515.0,
          "close_time": 1773809999999,
          "quote_volume": 32882.1274,
          "trades": 189,
          "taker_buy_base": 561835.0,
          "taker_buy_quote": 18236.5301
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.0325,
          "high": 0.033,
          "low": 0.0324,
          "close": 0.033,
          "volume": 1444714.0,
          "close_time": 1773813599999,
          "quote_volume": 47241.5312,
          "trades": 201,
          "taker_buy_base": 1126468.0,
          "taker_buy_quote": 36811.9817
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0326,
          "close": 0.0329,
          "volume": 1846193.0,
          "close_time": 1773817199999,
          "quote_volume": 60672.3715,
          "trades": 300,
          "taker_buy_base": 854305.0,
          "taker_buy_quote": 28139.9803
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0317,
          "close": 0.032,
          "volume": 3794950.0,
          "close_time": 1773820799999,
          "quote_volume": 122435.4412,
          "trades": 491,
          "taker_buy_base": 586860.0,
          "taker_buy_quote": 18883.7789
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.032,
          "high": 0.0324,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 3188942.0,
          "close_time": 1773824399999,
          "quote_volume": 102552.1037,
          "trades": 332,
          "taker_buy_base": 2388960.0,
          "taker_buy_quote": 76857.0061
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0321,
          "high": 0.0327,
          "low": 0.032,
          "close": 0.0324,
          "volume": 2061319.0,
          "close_time": 1773827999999,
          "quote_volume": 66622.7776,
          "trades": 434,
          "taker_buy_base": 1484858.0,
          "taker_buy_quote": 48016.8186
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 1951013.0,
          "close_time": 1773831599999,
          "quote_volume": 63035.7578,
          "trades": 191,
          "taker_buy_base": 1585226.0,
          "taker_buy_quote": 51221.8874
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 2890369.0,
          "close_time": 1773835199999,
          "quote_volume": 91805.5823,
          "trades": 562,
          "taker_buy_base": 1202398.0,
          "taker_buy_quote": 38268.9408
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0316,
          "high": 0.0323,
          "low": 0.0315,
          "close": 0.0319,
          "volume": 3637607.0,
          "close_time": 1773838799999,
          "quote_volume": 116142.3513,
          "trades": 456,
          "taker_buy_base": 2254726.0,
          "taker_buy_quote": 72054.87
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.031,
          "close": 0.031,
          "volume": 3703172.0,
          "close_time": 1773842399999,
          "quote_volume": 116057.5575,
          "trades": 958,
          "taker_buy_base": 1224933.0,
          "taker_buy_quote": 38226.38
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 2190022.0,
          "close_time": 1773845999999,
          "quote_volume": 67389.3232,
          "trades": 581,
          "taker_buy_base": 1201151.0,
          "taker_buy_quote": 36964.4175
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0303,
          "volume": 2019419.0,
          "close_time": 1773849599999,
          "quote_volume": 61571.1647,
          "trades": 410,
          "taker_buy_base": 966669.0,
          "taker_buy_quote": 29520.2697
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0303,
          "high": 0.0307,
          "low": 0.0301,
          "close": 0.0306,
          "volume": 1948199.0,
          "close_time": 1773853199999,
          "quote_volume": 59144.7218,
          "trades": 335,
          "taker_buy_base": 1091931.0,
          "taker_buy_quote": 33183.3843
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0306,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0309,
          "volume": 856951.0,
          "close_time": 1773856799999,
          "quote_volume": 26355.0333,
          "trades": 199,
          "taker_buy_base": 574666.0,
          "taker_buy_quote": 17682.1814
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.031,
          "high": 0.0313,
          "low": 0.0306,
          "close": 0.0307,
          "volume": 1262677.0,
          "close_time": 1773860399999,
          "quote_volume": 39119.9261,
          "trades": 299,
          "taker_buy_base": 710474.0,
          "taker_buy_quote": 22015.7293
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0305,
          "volume": 2101661.0,
          "close_time": 1773863999999,
          "quote_volume": 64509.481,
          "trades": 225,
          "taker_buy_base": 553849.0,
          "taker_buy_quote": 16987.8693
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0305,
          "high": 0.0311,
          "low": 0.0302,
          "close": 0.0309,
          "volume": 1608836.0,
          "close_time": 1773867599999,
          "quote_volume": 49135.1882,
          "trades": 277,
          "taker_buy_base": 849722.0,
          "taker_buy_quote": 25956.8618
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0309,
          "high": 0.0319,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 5818199.0,
          "close_time": 1773871199999,
          "quote_volume": 181812.3229,
          "trades": 531,
          "taker_buy_base": 2907661.0,
          "taker_buy_quote": 90811.9168
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 701156.0,
          "close_time": 1773874799999,
          "quote_volume": 21673.652,
          "trades": 132,
          "taker_buy_base": 394167.0,
          "taker_buy_quote": 12190.9737
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.031,
          "volume": 543672.0,
          "close_time": 1773878399999,
          "quote_volume": 16821.8979,
          "trades": 120,
          "taker_buy_base": 284180.0,
          "taker_buy_quote": 8798.4639
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.031,
          "high": 0.0313,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 2108235.0,
          "close_time": 1773881999999,
          "quote_volume": 65294.962,
          "trades": 289,
          "taker_buy_base": 777234.0,
          "taker_buy_quote": 24157.6334
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0306,
          "close": 0.0311,
          "volume": 1166214.0,
          "close_time": 1773885599999,
          "quote_volume": 35924.1563,
          "trades": 227,
          "taker_buy_base": 856033.0,
          "taker_buy_quote": 26381.292
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0311,
          "high": 0.0321,
          "low": 0.0311,
          "close": 0.0319,
          "volume": 2933107.0,
          "close_time": 1773889199999,
          "quote_volume": 93095.1531,
          "trades": 459,
          "taker_buy_base": 1589659.0,
          "taker_buy_quote": 50391.2307
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.0318,
          "high": 0.0324,
          "low": 0.0317,
          "close": 0.0324,
          "volume": 2043777.0,
          "close_time": 1773892799999,
          "quote_volume": 65554.3468,
          "trades": 415,
          "taker_buy_base": 1001916.0,
          "taker_buy_quote": 32142.7644
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0323,
          "high": 0.0327,
          "low": 0.032,
          "close": 0.0321,
          "volume": 3239833.0,
          "close_time": 1773896399999,
          "quote_volume": 104714.1649,
          "trades": 573,
          "taker_buy_base": 1409715.0,
          "taker_buy_quote": 45667.9322
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0321,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.032,
          "volume": 1255891.0,
          "close_time": 1773899999999,
          "quote_volume": 40052.7214,
          "trades": 187,
          "taker_buy_base": 618731.0,
          "taker_buy_quote": 19737.3642
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 1122795.0,
          "close_time": 1773903599999,
          "quote_volume": 35554.6055,
          "trades": 245,
          "taker_buy_base": 228903.0,
          "taker_buy_quote": 7262.6952
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0316,
          "high": 0.0326,
          "low": 0.0314,
          "close": 0.0322,
          "volume": 2515224.0,
          "close_time": 1773907199999,
          "quote_volume": 80416.9016,
          "trades": 421,
          "taker_buy_base": 1618406.0,
          "taker_buy_quote": 51935.759
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0323,
          "high": 0.033,
          "low": 0.0319,
          "close": 0.0319,
          "volume": 2864454.0,
          "close_time": 1773910799999,
          "quote_volume": 92741.446,
          "trades": 608,
          "taker_buy_base": 1236327.0,
          "taker_buy_quote": 40192.6875
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.0321,
          "high": 0.0321,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 1618063.0,
          "close_time": 1773914399999,
          "quote_volume": 51272.7443,
          "trades": 288,
          "taker_buy_base": 534920.0,
          "taker_buy_quote": 16963.4755
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 2013499.0,
          "close_time": 1773917999999,
          "quote_volume": 64206.5672,
          "trades": 280,
          "taker_buy_base": 1053190.0,
          "taker_buy_quote": 33617.0939
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 1586161.0,
          "close_time": 1773921599999,
          "quote_volume": 50760.5491,
          "trades": 249,
          "taker_buy_base": 867732.0,
          "taker_buy_quote": 27771.2676
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.032,
          "volume": 1264687.0,
          "close_time": 1773925199999,
          "quote_volume": 40423.9969,
          "trades": 313,
          "taker_buy_base": 858621.0,
          "taker_buy_quote": 27469.1925
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.0321,
          "high": 0.0327,
          "low": 0.0319,
          "close": 0.0326,
          "volume": 2126718.0,
          "close_time": 1773928799999,
          "quote_volume": 68528.0587,
          "trades": 412,
          "taker_buy_base": 908564.0,
          "taker_buy_quote": 29369.6524
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.0326,
          "high": 0.033,
          "low": 0.0323,
          "close": 0.0329,
          "volume": 1761082.0,
          "close_time": 1773932399999,
          "quote_volume": 57459.0796,
          "trades": 326,
          "taker_buy_base": 1062373.0,
          "taker_buy_quote": 34688.5034
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.0328,
          "high": 0.0332,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 6827391.0,
          "close_time": 1773935999999,
          "quote_volume": 223891.978,
          "trades": 747,
          "taker_buy_base": 3995217.0,
          "taker_buy_quote": 131442.3412
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0318,
          "close": 0.0323,
          "volume": 1753878.0,
          "close_time": 1773939599999,
          "quote_volume": 56506.0654,
          "trades": 299,
          "taker_buy_base": 977821.0,
          "taker_buy_quote": 31558.6288
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0324,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 553829.0,
          "close_time": 1773943199999,
          "quote_volume": 18018.3038,
          "trades": 151,
          "taker_buy_base": 230713.0,
          "taker_buy_quote": 7507.9728
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0319,
          "close": 0.0323,
          "volume": 2582635.0,
          "close_time": 1773946799999,
          "quote_volume": 83458.2295,
          "trades": 229,
          "taker_buy_base": 1161710.0,
          "taker_buy_quote": 37546.143
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0323,
          "high": 0.033,
          "low": 0.0321,
          "close": 0.0326,
          "volume": 1164672.0,
          "close_time": 1773950399999,
          "quote_volume": 37887.5477,
          "trades": 257,
          "taker_buy_base": 655035.0,
          "taker_buy_quote": 21344.8885
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 2484214.0,
          "close_time": 1773953999999,
          "quote_volume": 80719.9572,
          "trades": 305,
          "taker_buy_base": 906828.0,
          "taker_buy_quote": 29480.9236
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0322,
          "high": 0.0324,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 501990.0,
          "close_time": 1773957599999,
          "quote_volume": 16178.1988,
          "trades": 105,
          "taker_buy_base": 260510.0,
          "taker_buy_quote": 8409.0818
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.0323,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 581286.0,
          "close_time": 1773961199999,
          "quote_volume": 18821.2095,
          "trades": 271,
          "taker_buy_base": 354516.0,
          "taker_buy_quote": 11477.0893
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 947511.0,
          "close_time": 1773964799999,
          "quote_volume": 30750.6224,
          "trades": 291,
          "taker_buy_base": 644038.0,
          "taker_buy_quote": 20914.0535
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0323,
          "high": 0.0334,
          "low": 0.0323,
          "close": 0.0333,
          "volume": 4196680.0,
          "close_time": 1773968399999,
          "quote_volume": 138383.681,
          "trades": 605,
          "taker_buy_base": 2844805.0,
          "taker_buy_quote": 93817.6697
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0333,
          "high": 0.0342,
          "low": 0.0331,
          "close": 0.0339,
          "volume": 5769485.0,
          "close_time": 1773971999999,
          "quote_volume": 193760.0697,
          "trades": 686,
          "taker_buy_base": 2776549.0,
          "taker_buy_quote": 93512.2291
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.0338,
          "high": 0.045,
          "low": 0.0335,
          "close": 0.0433,
          "volume": 95633139.0,
          "close_time": 1773975599999,
          "quote_volume": 3928384.2666,
          "trades": 18525,
          "taker_buy_base": 49216791.0,
          "taker_buy_quote": 2010309.6034
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0434,
          "high": 0.0446,
          "low": 0.0411,
          "close": 0.0418,
          "volume": 36386001.0,
          "close_time": 1773979199999,
          "quote_volume": 1558520.5669,
          "trades": 6298,
          "taker_buy_base": 18095211.0,
          "taker_buy_quote": 776004.3254
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0418,
          "high": 0.0448,
          "low": 0.0414,
          "close": 0.0428,
          "volume": 27031910.0,
          "close_time": 1773982799999,
          "quote_volume": 1166805.3975,
          "trades": 4607,
          "taker_buy_base": 12591733.0,
          "taker_buy_quote": 544351.2388
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0429,
          "high": 0.0456,
          "low": 0.0424,
          "close": 0.0451,
          "volume": 34425022.0,
          "close_time": 1773986399999,
          "quote_volume": 1517422.378,
          "trades": 6332,
          "taker_buy_base": 15924887.0,
          "taker_buy_quote": 703298.8861
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0451,
          "high": 0.0454,
          "low": 0.0378,
          "close": 0.0404,
          "volume": 37129235.0,
          "close_time": 1773989999999,
          "quote_volume": 1500181.1478,
          "trades": 7434,
          "taker_buy_base": 16364995.0,
          "taker_buy_quote": 661004.104
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0384,
          "close": 0.0393,
          "volume": 12337015.0,
          "close_time": 1773993599999,
          "quote_volume": 486035.3056,
          "trades": 2689,
          "taker_buy_base": 5618182.0,
          "taker_buy_quote": 221518.9132
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0392,
          "high": 0.0417,
          "low": 0.039,
          "close": 0.0403,
          "volume": 15969008.0,
          "close_time": 1773997199999,
          "quote_volume": 649424.7498,
          "trades": 3530,
          "taker_buy_base": 8242612.0,
          "taker_buy_quote": 335478.0594
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.0403,
          "high": 0.042,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 14169871.0,
          "close_time": 1774000799999,
          "quote_volume": 578243.4097,
          "trades": 2748,
          "taker_buy_base": 6421323.0,
          "taker_buy_quote": 262066.6776
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0402,
          "high": 0.0412,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 4664954.0,
          "close_time": 1774004399999,
          "quote_volume": 189342.5181,
          "trades": 1226,
          "taker_buy_base": 2259135.0,
          "taker_buy_quote": 91698.7272
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 4073873.0,
          "close_time": 1774007999999,
          "quote_volume": 164287.0633,
          "trades": 1033,
          "taker_buy_base": 1683563.0,
          "taker_buy_quote": 67964.965
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0397,
          "high": 0.0404,
          "low": 0.0392,
          "close": 0.0402,
          "volume": 4442069.0,
          "close_time": 1774011599999,
          "quote_volume": 176602.3348,
          "trades": 889,
          "taker_buy_base": 2522796.0,
          "taker_buy_quote": 100374.2328
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0398,
          "close": 0.0405,
          "volume": 4126198.0,
          "close_time": 1774015199999,
          "quote_volume": 166315.3898,
          "trades": 875,
          "taker_buy_base": 2050128.0,
          "taker_buy_quote": 82739.5762
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.04,
          "close": 0.04,
          "volume": 3616073.0,
          "close_time": 1774018799999,
          "quote_volume": 145884.9813,
          "trades": 762,
          "taker_buy_base": 1541857.0,
          "taker_buy_quote": 62239.2161
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.04,
          "high": 0.0418,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 9953194.0,
          "close_time": 1774022399999,
          "quote_volume": 397649.8467,
          "trades": 1789,
          "taker_buy_base": 4624176.0,
          "taker_buy_quote": 185884.7335
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 7734260.0,
          "close_time": 1774025999999,
          "quote_volume": 294469.4714,
          "trades": 1657,
          "taker_buy_base": 3018719.0,
          "taker_buy_quote": 115105.271
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.0381,
          "high": 0.0387,
          "low": 0.0378,
          "close": 0.0383,
          "volume": 6087831.0,
          "close_time": 1774029599999,
          "quote_volume": 232335.6418,
          "trades": 1381,
          "taker_buy_base": 3382537.0,
          "taker_buy_quote": 129092.3176
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0383,
          "volume": 4657353.0,
          "close_time": 1774033199999,
          "quote_volume": 178594.5577,
          "trades": 947,
          "taker_buy_base": 2297289.0,
          "taker_buy_quote": 88096.475
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.0384,
          "high": 0.0391,
          "low": 0.0381,
          "close": 0.0389,
          "volume": 3879375.0,
          "close_time": 1774036799999,
          "quote_volume": 149243.5259,
          "trades": 924,
          "taker_buy_base": 2474499.0,
          "taker_buy_quote": 95205.0972
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.038,
          "close": 0.0386,
          "volume": 4810232.0,
          "close_time": 1774040399999,
          "quote_volume": 185474.3838,
          "trades": 1007,
          "taker_buy_base": 3142117.0,
          "taker_buy_quote": 121099.4302
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0388,
          "volume": 1901335.0,
          "close_time": 1774043999999,
          "quote_volume": 73698.217,
          "trades": 443,
          "taker_buy_base": 998239.0,
          "taker_buy_quote": 38778.3964
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.0389,
          "high": 0.0399,
          "low": 0.0389,
          "close": 0.039,
          "volume": 4443670.0,
          "close_time": 1774047599999,
          "quote_volume": 174325.643,
          "trades": 877,
          "taker_buy_base": 2005164.0,
          "taker_buy_quote": 78723.9113
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 4417774.0,
          "close_time": 1774051199999,
          "quote_volume": 171596.7449,
          "trades": 1172,
          "taker_buy_base": 2167032.0,
          "taker_buy_quote": 84193.6136
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0377,
          "high": 0.0397,
          "low": 0.0377,
          "close": 0.039,
          "volume": 9893209.0,
          "close_time": 1774054799999,
          "quote_volume": 383892.3791,
          "trades": 1547,
          "taker_buy_base": 5312399.0,
          "taker_buy_quote": 206229.7369
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.039,
          "high": 0.0396,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 4677556.0,
          "close_time": 1774058399999,
          "quote_volume": 181255.4709,
          "trades": 874,
          "taker_buy_base": 1397485.0,
          "taker_buy_quote": 54292.8737
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.0383,
          "high": 0.0395,
          "low": 0.0379,
          "close": 0.0394,
          "volume": 9151259.0,
          "close_time": 1774061999999,
          "quote_volume": 353231.9182,
          "trades": 1334,
          "taker_buy_base": 4136182.0,
          "taker_buy_quote": 159703.6094
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0395,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0395,
          "volume": 3977632.0,
          "close_time": 1774065599999,
          "quote_volume": 157427.8452,
          "trades": 703,
          "taker_buy_base": 1804285.0,
          "taker_buy_quote": 71426.4497
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0395,
          "high": 0.0395,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 3865510.0,
          "close_time": 1774069199999,
          "quote_volume": 150293.0575,
          "trades": 876,
          "taker_buy_base": 1395307.0,
          "taker_buy_quote": 54191.4404
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0384,
          "high": 0.0394,
          "low": 0.0382,
          "close": 0.0389,
          "volume": 3681020.0,
          "close_time": 1774072799999,
          "quote_volume": 142996.4068,
          "trades": 905,
          "taker_buy_base": 1978993.0,
          "taker_buy_quote": 76896.4147
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.039,
          "high": 0.0411,
          "low": 0.039,
          "close": 0.0408,
          "volume": 8035663.0,
          "close_time": 1774076399999,
          "quote_volume": 324424.4235,
          "trades": 1811,
          "taker_buy_base": 5070181.0,
          "taker_buy_quote": 204750.7119
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0396,
          "close": 0.04,
          "volume": 4904022.0,
          "close_time": 1774079999999,
          "quote_volume": 197352.0096,
          "trades": 1129,
          "taker_buy_base": 1789135.0,
          "taker_buy_quote": 72042.3276
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.04,
          "high": 0.0402,
          "low": 0.0393,
          "close": 0.0399,
          "volume": 3746158.0,
          "close_time": 1774083599999,
          "quote_volume": 149282.5047,
          "trades": 2315,
          "taker_buy_base": 1941558.0,
          "taker_buy_quote": 77423.2912
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.04,
          "high": 0.0405,
          "low": 0.0392,
          "close": 0.0403,
          "volume": 2528112.0,
          "close_time": 1774087199999,
          "quote_volume": 100943.632,
          "trades": 725,
          "taker_buy_base": 1306479.0,
          "taker_buy_quote": 52222.3552
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.041,
          "volume": 4642239.0,
          "close_time": 1774090799999,
          "quote_volume": 188962.0103,
          "trades": 1106,
          "taker_buy_base": 2889787.0,
          "taker_buy_quote": 117614.4521
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 2012606.0,
          "close_time": 1774094399999,
          "quote_volume": 81731.9717,
          "trades": 558,
          "taker_buy_base": 753763.0,
          "taker_buy_quote": 30672.6221
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 2890788.0,
          "close_time": 1774097999999,
          "quote_volume": 116655.9793,
          "trades": 616,
          "taker_buy_base": 1555174.0,
          "taker_buy_quote": 62744.4881
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0384,
          "close": 0.0404,
          "volume": 10009082.0,
          "close_time": 1774101599999,
          "quote_volume": 394197.2796,
          "trades": 1386,
          "taker_buy_base": 4814278.0,
          "taker_buy_quote": 189691.2029
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.0404,
          "high": 0.0436,
          "low": 0.0401,
          "close": 0.0424,
          "volume": 9784479.0,
          "close_time": 1774105199999,
          "quote_volume": 414447.2794,
          "trades": 2064,
          "taker_buy_base": 4335870.0,
          "taker_buy_quote": 183365.4423
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.0424,
          "high": 0.0424,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 7630909.0,
          "close_time": 1774108799999,
          "quote_volume": 315448.9123,
          "trades": 1351,
          "taker_buy_base": 2692551.0,
          "taker_buy_quote": 111408.7737
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0406,
          "high": 0.0417,
          "low": 0.0404,
          "close": 0.0412,
          "volume": 3411515.0,
          "close_time": 1774112399999,
          "quote_volume": 139839.8342,
          "trades": 892,
          "taker_buy_base": 1949279.0,
          "taker_buy_quote": 79829.8827
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.0412,
          "volume": 2771131.0,
          "close_time": 1774115999999,
          "quote_volume": 114561.0596,
          "trades": 655,
          "taker_buy_base": 1298386.0,
          "taker_buy_quote": 53702.5118
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 3824983.0,
          "close_time": 1774119599999,
          "quote_volume": 154563.4935,
          "trades": 779,
          "taker_buy_base": 1971276.0,
          "taker_buy_quote": 79500.1768
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 2053528.0,
          "close_time": 1774123199999,
          "quote_volume": 82903.3137,
          "trades": 469,
          "taker_buy_base": 1314680.0,
          "taker_buy_quote": 53075.9901
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0406,
          "high": 0.0413,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 2223945.0,
          "close_time": 1774126799999,
          "quote_volume": 90584.5198,
          "trades": 656,
          "taker_buy_base": 1260628.0,
          "taker_buy_quote": 51436.8035
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 1651031.0,
          "close_time": 1774130399999,
          "quote_volume": 66530.6462,
          "trades": 543,
          "taker_buy_base": 573116.0,
          "taker_buy_quote": 23141.4324
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 1063822.0,
          "close_time": 1774133999999,
          "quote_volume": 42961.3682,
          "trades": 261,
          "taker_buy_base": 494545.0,
          "taker_buy_quote": 19980.6521
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0401,
          "high": 0.0405,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 4092447.0,
          "close_time": 1774137599999,
          "quote_volume": 162396.3574,
          "trades": 840,
          "taker_buy_base": 2034589.0,
          "taker_buy_quote": 80933.7387
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0391,
          "high": 0.0402,
          "low": 0.0387,
          "close": 0.0399,
          "volume": 5055546.0,
          "close_time": 1774141199999,
          "quote_volume": 200302.1219,
          "trades": 1133,
          "taker_buy_base": 2413431.0,
          "taker_buy_quote": 95635.238
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.0399,
          "high": 0.0405,
          "low": 0.0398,
          "close": 0.0404,
          "volume": 2367795.0,
          "close_time": 1774144799999,
          "quote_volume": 94948.6507,
          "trades": 637,
          "taker_buy_base": 1312814.0,
          "taker_buy_quote": 52699.256
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 1496111.0,
          "close_time": 1774148399999,
          "quote_volume": 59982.7753,
          "trades": 372,
          "taker_buy_base": 646343.0,
          "taker_buy_quote": 25917.9782
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 5006744.0,
          "close_time": 1774151999999,
          "quote_volume": 197098.7191,
          "trades": 1225,
          "taker_buy_base": 1897504.0,
          "taker_buy_quote": 74514.8108
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0392,
          "high": 0.0396,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 913398.0,
          "close_time": 1774155599999,
          "quote_volume": 35814.4171,
          "trades": 353,
          "taker_buy_base": 539993.0,
          "taker_buy_quote": 21208.4691
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 1760348.0,
          "close_time": 1774159199999,
          "quote_volume": 68523.6389,
          "trades": 422,
          "taker_buy_base": 561842.0,
          "taker_buy_quote": 21783.7085
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.038,
          "volume": 2409459.0,
          "close_time": 1774162799999,
          "quote_volume": 92128.4723,
          "trades": 475,
          "taker_buy_base": 857854.0,
          "taker_buy_quote": 32943.1051
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 2123755.0,
          "close_time": 1774166399999,
          "quote_volume": 80822.0933,
          "trades": 652,
          "taker_buy_base": 956631.0,
          "taker_buy_quote": 36439.0011
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.0381,
          "volume": 1733079.0,
          "close_time": 1774169999999,
          "quote_volume": 65961.2951,
          "trades": 658,
          "taker_buy_base": 1206117.0,
          "taker_buy_quote": 45927.3602
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 949515.0,
          "close_time": 1774173599999,
          "quote_volume": 36342.2309,
          "trades": 346,
          "taker_buy_base": 613425.0,
          "taker_buy_quote": 23470.2634
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0384,
          "high": 0.0389,
          "low": 0.0379,
          "close": 0.038,
          "volume": 1816650.0,
          "close_time": 1774177199999,
          "quote_volume": 69717.1714,
          "trades": 441,
          "taker_buy_base": 1228813.0,
          "taker_buy_quote": 47203.6099
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 1061317.0,
          "close_time": 1774180799999,
          "quote_volume": 40540.5947,
          "trades": 258,
          "taker_buy_base": 448300.0,
          "taker_buy_quote": 17125.0641
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0381,
          "high": 0.0396,
          "low": 0.038,
          "close": 0.0392,
          "volume": 1864394.0,
          "close_time": 1774184399999,
          "quote_volume": 72450.304,
          "trades": 509,
          "taker_buy_base": 885298.0,
          "taker_buy_quote": 34456.4452
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0392,
          "high": 0.0404,
          "low": 0.039,
          "close": 0.04,
          "volume": 3432772.0,
          "close_time": 1774187999999,
          "quote_volume": 136445.0245,
          "trades": 752,
          "taker_buy_base": 2069854.0,
          "taker_buy_quote": 82149.5526
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 3126218.0,
          "close_time": 1774191599999,
          "quote_volume": 122300.0564,
          "trades": 585,
          "taker_buy_base": 597862.0,
          "taker_buy_quote": 23415.4352
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.038,
          "close": 0.0381,
          "volume": 1541405.0,
          "close_time": 1774195199999,
          "quote_volume": 58981.3773,
          "trades": 344,
          "taker_buy_base": 644000.0,
          "taker_buy_quote": 24622.3944
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0381,
          "high": 0.0387,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 2138404.0,
          "close_time": 1774198799999,
          "quote_volume": 81959.2826,
          "trades": 501,
          "taker_buy_base": 1239963.0,
          "taker_buy_quote": 47589.3778
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0382,
          "volume": 564675.0,
          "close_time": 1774202399999,
          "quote_volume": 21560.717,
          "trades": 223,
          "taker_buy_base": 311312.0,
          "taker_buy_quote": 11889.3531
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0382,
          "high": 0.0389,
          "low": 0.0381,
          "close": 0.0381,
          "volume": 1144298.0,
          "close_time": 1774205999999,
          "quote_volume": 43922.7429,
          "trades": 338,
          "taker_buy_base": 536968.0,
          "taker_buy_quote": 20651.2965
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 808478.0,
          "close_time": 1774209599999,
          "quote_volume": 30612.1365,
          "trades": 234,
          "taker_buy_base": 287714.0,
          "taker_buy_quote": 10899.5691
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.038,
          "volume": 1061838.0,
          "close_time": 1774213199999,
          "quote_volume": 40619.9748,
          "trades": 304,
          "taker_buy_base": 518334.0,
          "taker_buy_quote": 19846.4993
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 1039385.0,
          "close_time": 1774216799999,
          "quote_volume": 39397.3623,
          "trades": 284,
          "taker_buy_base": 424205.0,
          "taker_buy_quote": 16113.3529
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 910369.0,
          "close_time": 1774220399999,
          "quote_volume": 34327.6238,
          "trades": 283,
          "taker_buy_base": 428139.0,
          "taker_buy_quote": 16165.7738
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 489629.0,
          "close_time": 1774223999999,
          "quote_volume": 18396.8176,
          "trades": 190,
          "taker_buy_base": 244305.0,
          "taker_buy_quote": 9183.0981
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 1952307.0,
          "close_time": 1774227599999,
          "quote_volume": 73283.7166,
          "trades": 483,
          "taker_buy_base": 1037881.0,
          "taker_buy_quote": 39004.113
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.037,
          "close": 0.0371,
          "volume": 1540086.0,
          "close_time": 1774231199999,
          "quote_volume": 57604.1294,
          "trades": 396,
          "taker_buy_base": 842588.0,
          "taker_buy_quote": 31592.3539
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 2098918.0,
          "close_time": 1774234799999,
          "quote_volume": 77025.3838,
          "trades": 455,
          "taker_buy_base": 695652.0,
          "taker_buy_quote": 25538.8028
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 766245.0,
          "close_time": 1774238399999,
          "quote_volume": 27917.9047,
          "trades": 241,
          "taker_buy_base": 294499.0,
          "taker_buy_quote": 10759.1706
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0363,
          "high": 0.0369,
          "low": 0.0362,
          "close": 0.0368,
          "volume": 1625618.0,
          "close_time": 1774241999999,
          "quote_volume": 59522.6105,
          "trades": 468,
          "taker_buy_base": 979487.0,
          "taker_buy_quote": 35884.5336
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 1297358.0,
          "close_time": 1774245599999,
          "quote_volume": 47641.153,
          "trades": 506,
          "taker_buy_base": 570222.0,
          "taker_buy_quote": 20967.9787
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0364,
          "high": 0.0369,
          "low": 0.0362,
          "close": 0.0367,
          "volume": 1620192.0,
          "close_time": 1774249199999,
          "quote_volume": 59152.7084,
          "trades": 429,
          "taker_buy_base": 766349.0,
          "taker_buy_quote": 28009.5781
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 3103200.0,
          "close_time": 1774252799999,
          "quote_volume": 113283.1639,
          "trades": 758,
          "taker_buy_base": 1524125.0,
          "taker_buy_quote": 55684.3302
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 876139.0,
          "close_time": 1774256399999,
          "quote_volume": 31760.0749,
          "trades": 203,
          "taker_buy_base": 293433.0,
          "taker_buy_quote": 10646.1979
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 1195635.0,
          "close_time": 1774259999999,
          "quote_volume": 43105.1635,
          "trades": 263,
          "taker_buy_base": 537886.0,
          "taker_buy_quote": 19402.2403
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.0363,
          "high": 0.0366,
          "low": 0.0359,
          "close": 0.036,
          "volume": 548847.0,
          "close_time": 1774263599999,
          "quote_volume": 19871.1649,
          "trades": 194,
          "taker_buy_base": 209845.0,
          "taker_buy_quote": 7613.0439
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.036,
          "high": 0.0378,
          "low": 0.036,
          "close": 0.0377,
          "volume": 6240229.0,
          "close_time": 1774267199999,
          "quote_volume": 231843.7414,
          "trades": 1122,
          "taker_buy_base": 3301228.0,
          "taker_buy_quote": 122706.6049
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 1474778.0,
          "close_time": 1774270799999,
          "quote_volume": 55210.2169,
          "trades": 343,
          "taker_buy_base": 556400.0,
          "taker_buy_quote": 20811.3416
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 2292869.0,
          "close_time": 1774274399999,
          "quote_volume": 85791.7462,
          "trades": 531,
          "taker_buy_base": 539838.0,
          "taker_buy_quote": 20239.2219
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0375,
          "high": 0.0378,
          "low": 0.0371,
          "close": 0.0377,
          "volume": 1174193.0,
          "close_time": 1774277999999,
          "quote_volume": 44045.9337,
          "trades": 440,
          "taker_buy_base": 549615.0,
          "taker_buy_quote": 20610.7732
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.0378,
          "high": 0.0382,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 1714671.0,
          "close_time": 1774281599999,
          "quote_volume": 64638.3269,
          "trades": 630,
          "taker_buy_base": 848442.0,
          "taker_buy_quote": 32046.6762
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0373,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0375,
          "volume": 1117001.0,
          "close_time": 1774285199999,
          "quote_volume": 41920.5458,
          "trades": 416,
          "taker_buy_base": 472173.0,
          "taker_buy_quote": 17730.4281
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0373,
          "volume": 575749.0,
          "close_time": 1774288799999,
          "quote_volume": 21506.9871,
          "trades": 217,
          "taker_buy_base": 184734.0,
          "taker_buy_quote": 6903.612
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.0374,
          "high": 0.0389,
          "low": 0.0372,
          "close": 0.0384,
          "volume": 3358861.0,
          "close_time": 1774292399999,
          "quote_volume": 128246.3211,
          "trades": 733,
          "taker_buy_base": 2624694.0,
          "taker_buy_quote": 100190.7311
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0379,
          "close": 0.038,
          "volume": 1432623.0,
          "close_time": 1774295999999,
          "quote_volume": 55025.9485,
          "trades": 476,
          "taker_buy_base": 726966.0,
          "taker_buy_quote": 27966.7149
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0381,
          "high": 0.039,
          "low": 0.0378,
          "close": 0.0388,
          "volume": 1907606.0,
          "close_time": 1774299599999,
          "quote_volume": 73177.1725,
          "trades": 387,
          "taker_buy_base": 1383559.0,
          "taker_buy_quote": 53179.7121
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0389,
          "high": 0.0395,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 2589576.0,
          "close_time": 1774303199999,
          "quote_volume": 100987.1581,
          "trades": 707,
          "taker_buy_base": 973621.0,
          "taker_buy_quote": 38027.7621
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 837307.0,
          "close_time": 1774306799999,
          "quote_volume": 32292.8678,
          "trades": 245,
          "taker_buy_base": 206637.0,
          "taker_buy_quote": 7963.7252
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0384,
          "high": 0.0388,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 544982.0,
          "close_time": 1774310399999,
          "quote_volume": 20963.9475,
          "trades": 289,
          "taker_buy_base": 205998.0,
          "taker_buy_quote": 7930.8663
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 634402.0,
          "close_time": 1774313999999,
          "quote_volume": 24424.9052,
          "trades": 236,
          "taker_buy_base": 309234.0,
          "taker_buy_quote": 11910.2927
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0385,
          "high": 0.039,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 647276.0,
          "close_time": 1774317599999,
          "quote_volume": 24947.2993,
          "trades": 342,
          "taker_buy_base": 441542.0,
          "taker_buy_quote": 17030.8058
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 1081230.0,
          "close_time": 1774321199999,
          "quote_volume": 42008.4787,
          "trades": 213,
          "taker_buy_base": 249195.0,
          "taker_buy_quote": 9697.3806
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 1319416.0,
          "close_time": 1774324799999,
          "quote_volume": 50524.5777,
          "trades": 265,
          "taker_buy_base": 569810.0,
          "taker_buy_quote": 21816.8301
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0382,
          "volume": 1048677.0,
          "close_time": 1774328399999,
          "quote_volume": 40118.8464,
          "trades": 247,
          "taker_buy_base": 491947.0,
          "taker_buy_quote": 18848.5373
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.0382,
          "volume": 360398.0,
          "close_time": 1774331999999,
          "quote_volume": 13722.6548,
          "trades": 196,
          "taker_buy_base": 147378.0,
          "taker_buy_quote": 5622.6593
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.0382,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 477662.0,
          "close_time": 1774335599999,
          "quote_volume": 18361.8137,
          "trades": 202,
          "taker_buy_base": 319236.0,
          "taker_buy_quote": 12293.7565
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.0386,
          "high": 0.0403,
          "low": 0.0384,
          "close": 0.0403,
          "volume": 3198519.0,
          "close_time": 1774339199999,
          "quote_volume": 126392.8605,
          "trades": 703,
          "taker_buy_base": 1815839.0,
          "taker_buy_quote": 71567.2275
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0403,
          "high": 0.0409,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 4289570.0,
          "close_time": 1774342799999,
          "quote_volume": 172432.6551,
          "trades": 1108,
          "taker_buy_base": 1790840.0,
          "taker_buy_quote": 72132.7228
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.0396,
          "high": 0.0405,
          "low": 0.0393,
          "close": 0.0397,
          "volume": 1517328.0,
          "close_time": 1774346399999,
          "quote_volume": 60568.2689,
          "trades": 613,
          "taker_buy_base": 941156.0,
          "taker_buy_quote": 37593.0813
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 743760.0,
          "close_time": 1774349999999,
          "quote_volume": 29441.0296,
          "trades": 229,
          "taker_buy_base": 391681.0,
          "taker_buy_quote": 15527.0285
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 1643968.0,
          "close_time": 1774353599999,
          "quote_volume": 64364.5394,
          "trades": 360,
          "taker_buy_base": 791862.0,
          "taker_buy_quote": 31059.4925
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 983869.0,
          "close_time": 1774357199999,
          "quote_volume": 38079.0248,
          "trades": 480,
          "taker_buy_base": 366015.0,
          "taker_buy_quote": 14180.6662
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 1666036.0,
          "close_time": 1774360799999,
          "quote_volume": 63289.0601,
          "trades": 701,
          "taker_buy_base": 809491.0,
          "taker_buy_quote": 30730.1766
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.038,
          "high": 0.0383,
          "low": 0.0375,
          "close": 0.038,
          "volume": 2259416.0,
          "close_time": 1774364399999,
          "quote_volume": 85711.5309,
          "trades": 530,
          "taker_buy_base": 1129383.0,
          "taker_buy_quote": 42939.8842
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.038,
          "volume": 619764.0,
          "close_time": 1774367999999,
          "quote_volume": 23628.6574,
          "trades": 258,
          "taker_buy_base": 283970.0,
          "taker_buy_quote": 10834.0425
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 771723.0,
          "close_time": 1774371599999,
          "quote_volume": 29116.4736,
          "trades": 251,
          "taker_buy_base": 195348.0,
          "taker_buy_quote": 7386.5772
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.037,
          "volume": 1220581.0,
          "close_time": 1774375199999,
          "quote_volume": 45414.4666,
          "trades": 325,
          "taker_buy_base": 577675.0,
          "taker_buy_quote": 21550.579
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 525731.0,
          "close_time": 1774378799999,
          "quote_volume": 19491.4525,
          "trades": 200,
          "taker_buy_base": 242889.0,
          "taker_buy_quote": 9008.4068
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0371,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 350671.0,
          "close_time": 1774382399999,
          "quote_volume": 13083.0205,
          "trades": 143,
          "taker_buy_base": 179566.0,
          "taker_buy_quote": 6699.7498
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.038,
          "volume": 632572.0,
          "close_time": 1774385999999,
          "quote_volume": 23966.2867,
          "trades": 160,
          "taker_buy_base": 284764.0,
          "taker_buy_quote": 10788.6545
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0377,
          "close": 0.038,
          "volume": 420276.0,
          "close_time": 1774389599999,
          "quote_volume": 15955.0206,
          "trades": 151,
          "taker_buy_base": 182618.0,
          "taker_buy_quote": 6946.8793
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0379,
          "volume": 590056.0,
          "close_time": 1774393199999,
          "quote_volume": 22290.0985,
          "trades": 165,
          "taker_buy_base": 349330.0,
          "taker_buy_quote": 13207.8968
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 612236.0,
          "close_time": 1774396799999,
          "quote_volume": 23457.9509,
          "trades": 145,
          "taker_buy_base": 546495.0,
          "taker_buy_quote": 20946.3011
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.038,
          "volume": 981679.0,
          "close_time": 1774400399999,
          "quote_volume": 37594.1311,
          "trades": 311,
          "taker_buy_base": 723405.0,
          "taker_buy_quote": 27723.499
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.038,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0382,
          "volume": 745400.0,
          "close_time": 1774403999999,
          "quote_volume": 28510.4602,
          "trades": 165,
          "taker_buy_base": 394348.0,
          "taker_buy_quote": 15072.9281
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.0382,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 987255.0,
          "close_time": 1774407599999,
          "quote_volume": 38167.9594,
          "trades": 436,
          "taker_buy_base": 414583.0,
          "taker_buy_quote": 16026.3629
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 458617.0,
          "close_time": 1774411199999,
          "quote_volume": 17559.0349,
          "trades": 215,
          "taker_buy_base": 181313.0,
          "taker_buy_quote": 6949.5581
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 617100.0,
          "close_time": 1774414799999,
          "quote_volume": 23808.4116,
          "trades": 197,
          "taker_buy_base": 397906.0,
          "taker_buy_quote": 15344.3853
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 532442.0,
          "close_time": 1774418399999,
          "quote_volume": 20420.4628,
          "trades": 168,
          "taker_buy_base": 230472.0,
          "taker_buy_quote": 8856.7279
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 408905.0,
          "close_time": 1774421999999,
          "quote_volume": 15654.58,
          "trades": 202,
          "taker_buy_base": 147746.0,
          "taker_buy_quote": 5664.0972
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 511296.0,
          "close_time": 1774425599999,
          "quote_volume": 19569.2091,
          "trades": 146,
          "taker_buy_base": 296389.0,
          "taker_buy_quote": 11354.5731
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0382,
          "high": 0.0382,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 2964485.0,
          "close_time": 1774429199999,
          "quote_volume": 112242.9895,
          "trades": 338,
          "taker_buy_base": 421958.0,
          "taker_buy_quote": 15947.83
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.0375,
          "high": 0.0379,
          "low": 0.0371,
          "close": 0.0379,
          "volume": 2610001.0,
          "close_time": 1774432799999,
          "quote_volume": 98172.1573,
          "trades": 473,
          "taker_buy_base": 1793804.0,
          "taker_buy_quote": 67723.6686
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0379,
          "high": 0.0382,
          "low": 0.0378,
          "close": 0.0381,
          "volume": 571361.0,
          "close_time": 1774436399999,
          "quote_volume": 21709.1069,
          "trades": 143,
          "taker_buy_base": 239943.0,
          "taker_buy_quote": 9125.2164
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0381,
          "volume": 606970.0,
          "close_time": 1774439999999,
          "quote_volume": 23190.6622,
          "trades": 182,
          "taker_buy_base": 315532.0,
          "taker_buy_quote": 12067.8598
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 517202.0,
          "close_time": 1774443599999,
          "quote_volume": 19573.9923,
          "trades": 178,
          "taker_buy_base": 244379.0,
          "taker_buy_quote": 9258.5628
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 517433.0,
          "close_time": 1774447199999,
          "quote_volume": 19430.809,
          "trades": 112,
          "taker_buy_base": 91339.0,
          "taker_buy_quote": 3438.5602
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 425171.0,
          "close_time": 1774450799999,
          "quote_volume": 15848.7875,
          "trades": 209,
          "taker_buy_base": 200394.0,
          "taker_buy_quote": 7480.1471
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.0372,
          "high": 0.0375,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 731850.0,
          "close_time": 1774454399999,
          "quote_volume": 27328.2752,
          "trades": 307,
          "taker_buy_base": 365296.0,
          "taker_buy_quote": 13653.0419
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 388382.0,
          "close_time": 1774457999999,
          "quote_volume": 14551.5351,
          "trades": 109,
          "taker_buy_base": 126875.0,
          "taker_buy_quote": 4760.3476
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.037,
          "close": 0.0371,
          "volume": 296093.0,
          "close_time": 1774461599999,
          "quote_volume": 10996.3822,
          "trades": 103,
          "taker_buy_base": 99868.0,
          "taker_buy_quote": 3717.406
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.0372,
          "high": 0.0374,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 232515.0,
          "close_time": 1774465199999,
          "quote_volume": 8668.973,
          "trades": 56,
          "taker_buy_base": 37801.0,
          "taker_buy_quote": 1409.3766
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.0374,
          "high": 0.0374,
          "low": 0.037,
          "close": 0.0371,
          "volume": 268082.0,
          "close_time": 1774468799999,
          "quote_volume": 9962.4086,
          "trades": 77,
          "taker_buy_base": 105104.0,
          "taker_buy_quote": 3909.4702
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.037,
          "volume": 627660.0,
          "close_time": 1774472399999,
          "quote_volume": 23197.4249,
          "trades": 102,
          "taker_buy_base": 323862.0,
          "taker_buy_quote": 11964.8219
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 215614.0,
          "close_time": 1774475999999,
          "quote_volume": 7971.0108,
          "trades": 86,
          "taker_buy_base": 108378.0,
          "taker_buy_quote": 4009.9495
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 269345.0,
          "close_time": 1774479599999,
          "quote_volume": 9943.3315,
          "trades": 108,
          "taker_buy_base": 64170.0,
          "taker_buy_quote": 2370.8302
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 267563.0,
          "close_time": 1774483199999,
          "quote_volume": 9903.1678,
          "trades": 82,
          "taker_buy_base": 136418.0,
          "taker_buy_quote": 5058.3071
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.037,
          "high": 0.0379,
          "low": 0.037,
          "close": 0.0378,
          "volume": 629404.0,
          "close_time": 1774486799999,
          "quote_volume": 23594.8658,
          "trades": 189,
          "taker_buy_base": 301206.0,
          "taker_buy_quote": 11312.1421
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 524483.0,
          "close_time": 1774490399999,
          "quote_volume": 19719.4994,
          "trades": 135,
          "taker_buy_base": 261901.0,
          "taker_buy_quote": 9871.33
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0372,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 321284.0,
          "close_time": 1774493999999,
          "quote_volume": 11854.9972,
          "trades": 108,
          "taker_buy_base": 70730.0,
          "taker_buy_quote": 2612.487
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0367,
          "close": 0.0369,
          "volume": 377982.0,
          "close_time": 1774497599999,
          "quote_volume": 13927.4557,
          "trades": 136,
          "taker_buy_base": 119819.0,
          "taker_buy_quote": 4424.3307
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 130470.0,
          "close_time": 1774501199999,
          "quote_volume": 4812.6212,
          "trades": 31,
          "taker_buy_base": 67591.0,
          "taker_buy_quote": 2494.6363
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0368,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 755597.0,
          "close_time": 1774504799999,
          "quote_volume": 27641.2661,
          "trades": 204,
          "taker_buy_base": 143173.0,
          "taker_buy_quote": 5242.3561
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0363,
          "high": 0.0365,
          "low": 0.036,
          "close": 0.0361,
          "volume": 481479.0,
          "close_time": 1774508399999,
          "quote_volume": 17452.3312,
          "trades": 151,
          "taker_buy_base": 73875.0,
          "taker_buy_quote": 2682.8044
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.036,
          "volume": 220678.0,
          "close_time": 1774511999999,
          "quote_volume": 7943.475,
          "trades": 93,
          "taker_buy_base": 45521.0,
          "taker_buy_quote": 1641.3552
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 1205689.0,
          "close_time": 1774515599999,
          "quote_volume": 43021.4201,
          "trades": 208,
          "taker_buy_base": 251653.0,
          "taker_buy_quote": 9000.5153
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0347,
          "close": 0.035,
          "volume": 2714127.0,
          "close_time": 1774519199999,
          "quote_volume": 95520.4373,
          "trades": 335,
          "taker_buy_base": 612892.0,
          "taker_buy_quote": 21566.4182
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 349040.0,
          "close_time": 1774522799999,
          "quote_volume": 12203.31,
          "trades": 136,
          "taker_buy_base": 136412.0,
          "taker_buy_quote": 4777.7712
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 1200185.0,
          "close_time": 1774526399999,
          "quote_volume": 41481.4574,
          "trades": 237,
          "taker_buy_base": 508085.0,
          "taker_buy_quote": 17569.045
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 428185.0,
          "close_time": 1774529999999,
          "quote_volume": 14791.029,
          "trades": 186,
          "taker_buy_base": 290823.0,
          "taker_buy_quote": 10042.6895
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.0345,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.035,
          "volume": 510573.0,
          "close_time": 1774533599999,
          "quote_volume": 17733.741,
          "trades": 156,
          "taker_buy_base": 286560.0,
          "taker_buy_quote": 9958.7091
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 397393.0,
          "close_time": 1774537199999,
          "quote_volume": 13797.031,
          "trades": 152,
          "taker_buy_base": 200026.0,
          "taker_buy_quote": 6946.5569
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 741531.0,
          "close_time": 1774540799999,
          "quote_volume": 25706.2286,
          "trades": 182,
          "taker_buy_base": 306640.0,
          "taker_buy_quote": 10649.235
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0346,
          "high": 0.0358,
          "low": 0.0346,
          "close": 0.0354,
          "volume": 2268846.0,
          "close_time": 1774544399999,
          "quote_volume": 80439.2897,
          "trades": 391,
          "taker_buy_base": 1234606.0,
          "taker_buy_quote": 43814.8687
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.0354,
          "high": 0.0362,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 1127767.0,
          "close_time": 1774547999999,
          "quote_volume": 40278.1944,
          "trades": 222,
          "taker_buy_base": 854811.0,
          "taker_buy_quote": 30500.3822
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 768472.0,
          "close_time": 1774551599999,
          "quote_volume": 27193.0324,
          "trades": 154,
          "taker_buy_base": 235700.0,
          "taker_buy_quote": 8349.3256
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0353,
          "high": 0.0356,
          "low": 0.0351,
          "close": 0.0356,
          "volume": 298591.0,
          "close_time": 1774555199999,
          "quote_volume": 10564.8876,
          "trades": 132,
          "taker_buy_base": 159401.0,
          "taker_buy_quote": 5646.2045
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0356,
          "high": 0.0363,
          "low": 0.0355,
          "close": 0.0361,
          "volume": 921480.0,
          "close_time": 1774558799999,
          "quote_volume": 33269.4293,
          "trades": 315,
          "taker_buy_base": 568427.0,
          "taker_buy_quote": 20544.3021
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 365730.0,
          "close_time": 1774562399999,
          "quote_volume": 13079.8355,
          "trades": 185,
          "taker_buy_base": 109686.0,
          "taker_buy_quote": 3920.7536
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 441767.0,
          "close_time": 1774565999999,
          "quote_volume": 15573.062,
          "trades": 120,
          "taker_buy_base": 277993.0,
          "taker_buy_quote": 9823.9337
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 875721.0,
          "close_time": 1774569599999,
          "quote_volume": 30279.8357,
          "trades": 150,
          "taker_buy_base": 419434.0,
          "taker_buy_quote": 14502.7189
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 754428.0,
          "close_time": 1774573199999,
          "quote_volume": 26019.872,
          "trades": 114,
          "taker_buy_base": 122677.0,
          "taker_buy_quote": 4229.8719
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.0345,
          "high": 0.0352,
          "low": 0.0345,
          "close": 0.0351,
          "volume": 639482.0,
          "close_time": 1774576799999,
          "quote_volume": 22264.5458,
          "trades": 215,
          "taker_buy_base": 461897.0,
          "taker_buy_quote": 16086.4797
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.0352,
          "high": 0.036,
          "low": 0.0352,
          "close": 0.0358,
          "volume": 618559.0,
          "close_time": 1774580399999,
          "quote_volume": 22038.7159,
          "trades": 154,
          "taker_buy_base": 176328.0,
          "taker_buy_quote": 6291.3142
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 1000189.0,
          "close_time": 1774583999999,
          "quote_volume": 35657.9922,
          "trades": 197,
          "taker_buy_base": 326134.0,
          "taker_buy_quote": 11607.883
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0352,
          "close": 0.0356,
          "volume": 247693.0,
          "close_time": 1774587599999,
          "quote_volume": 8779.2597,
          "trades": 102,
          "taker_buy_base": 130121.0,
          "taker_buy_quote": 4603.6063
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 225740.0,
          "close_time": 1774591199999,
          "quote_volume": 8000.9687,
          "trades": 99,
          "taker_buy_base": 125371.0,
          "taker_buy_quote": 4446.7189
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0351,
          "volume": 283563.0,
          "close_time": 1774594799999,
          "quote_volume": 9973.8517,
          "trades": 168,
          "taker_buy_base": 139513.0,
          "taker_buy_quote": 4910.1475
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 748349.0,
          "close_time": 1774598399999,
          "quote_volume": 26184.7943,
          "trades": 144,
          "taker_buy_base": 225930.0,
          "taker_buy_quote": 7912.0946
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0355,
          "volume": 506868.0,
          "close_time": 1774601999999,
          "quote_volume": 17828.3437,
          "trades": 128,
          "taker_buy_base": 278148.0,
          "taker_buy_quote": 9803.5363
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0352,
          "volume": 466185.0,
          "close_time": 1774605599999,
          "quote_volume": 16339.8691,
          "trades": 123,
          "taker_buy_base": 294522.0,
          "taker_buy_quote": 10328.3046
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0343,
          "volume": 750336.0,
          "close_time": 1774609199999,
          "quote_volume": 26029.6437,
          "trades": 208,
          "taker_buy_base": 276890.0,
          "taker_buy_quote": 9611.7637
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0343,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 1944086.0,
          "close_time": 1774612799999,
          "quote_volume": 67135.3279,
          "trades": 332,
          "taker_buy_base": 145197.0,
          "taker_buy_quote": 5016.6573
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0338,
          "close": 0.034,
          "volume": 752297.0,
          "close_time": 1774616399999,
          "quote_volume": 25668.8604,
          "trades": 439,
          "taker_buy_base": 224179.0,
          "taker_buy_quote": 7667.2415
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0338,
          "close": 0.0338,
          "volume": 927721.0,
          "close_time": 1774619999999,
          "quote_volume": 31478.8836,
          "trades": 168,
          "taker_buy_base": 306016.0,
          "taker_buy_quote": 10398.7831
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 933493.0,
          "close_time": 1774623599999,
          "quote_volume": 31525.1599,
          "trades": 226,
          "taker_buy_base": 75749.0,
          "taker_buy_quote": 2555.3627
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 1204447.0,
          "close_time": 1774627199999,
          "quote_volume": 40548.1023,
          "trades": 255,
          "taker_buy_base": 311519.0,
          "taker_buy_quote": 10514.3818
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.033,
          "close": 0.0332,
          "volume": 427105.0,
          "close_time": 1774630799999,
          "quote_volume": 14226.68,
          "trades": 174,
          "taker_buy_base": 147806.0,
          "taker_buy_quote": 4937.5177
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 268036.0,
          "close_time": 1774634399999,
          "quote_volume": 8930.3151,
          "trades": 121,
          "taker_buy_base": 203722.0,
          "taker_buy_quote": 6790.5526
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0333,
          "high": 0.0333,
          "low": 0.033,
          "close": 0.0332,
          "volume": 502820.0,
          "close_time": 1774637999999,
          "quote_volume": 16642.1142,
          "trades": 119,
          "taker_buy_base": 122584.0,
          "taker_buy_quote": 4060.4522
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0332,
          "high": 0.0338,
          "low": 0.033,
          "close": 0.0338,
          "volume": 899440.0,
          "close_time": 1774641599999,
          "quote_volume": 30140.707,
          "trades": 205,
          "taker_buy_base": 565678.0,
          "taker_buy_quote": 18964.681
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0334,
          "close": 0.0334,
          "volume": 647552.0,
          "close_time": 1774645199999,
          "quote_volume": 21699.4832,
          "trades": 200,
          "taker_buy_base": 271084.0,
          "taker_buy_quote": 9086.0433
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0334,
          "high": 0.0336,
          "low": 0.0333,
          "close": 0.0334,
          "volume": 1366530.0,
          "close_time": 1774648799999,
          "quote_volume": 45745.1764,
          "trades": 147,
          "taker_buy_base": 990908.0,
          "taker_buy_quote": 33214.7066
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0333,
          "close": 0.0336,
          "volume": 640504.0,
          "close_time": 1774652399999,
          "quote_volume": 21501.3506,
          "trades": 90,
          "taker_buy_base": 494491.0,
          "taker_buy_quote": 16611.5786
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0336,
          "high": 0.0336,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 690895.0,
          "close_time": 1774655999999,
          "quote_volume": 23092.9312,
          "trades": 117,
          "taker_buy_base": 419237.0,
          "taker_buy_quote": 14028.0572
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0334,
          "high": 0.0341,
          "low": 0.0333,
          "close": 0.0337,
          "volume": 1677676.0,
          "close_time": 1774659599999,
          "quote_volume": 56543.3649,
          "trades": 266,
          "taker_buy_base": 620657.0,
          "taker_buy_quote": 20897.2284
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0338,
          "high": 0.0344,
          "low": 0.0336,
          "close": 0.0343,
          "volume": 677462.0,
          "close_time": 1774663199999,
          "quote_volume": 22961.2829,
          "trades": 249,
          "taker_buy_base": 390499.0,
          "taker_buy_quote": 13252.8994
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.0341,
          "close": 0.0347,
          "volume": 566264.0,
          "close_time": 1774666799999,
          "quote_volume": 19453.6843,
          "trades": 265,
          "taker_buy_base": 195865.0,
          "taker_buy_quote": 6742.7938
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0344,
          "close": 0.0349,
          "volume": 707743.0,
          "close_time": 1774670399999,
          "quote_volume": 24608.9264,
          "trades": 220,
          "taker_buy_base": 385775.0,
          "taker_buy_quote": 13428.177
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0346,
          "close": 0.0347,
          "volume": 544526.0,
          "close_time": 1774673999999,
          "quote_volume": 18943.0012,
          "trades": 197,
          "taker_buy_base": 240025.0,
          "taker_buy_quote": 8363.1522
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.0347,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 733957.0,
          "close_time": 1774677599999,
          "quote_volume": 25311.0698,
          "trades": 179,
          "taker_buy_base": 382779.0,
          "taker_buy_quote": 13201.8308
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 266561.0,
          "close_time": 1774681199999,
          "quote_volume": 9117.6332,
          "trades": 85,
          "taker_buy_base": 96516.0,
          "taker_buy_quote": 3302.7587
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 398874.0,
          "close_time": 1774684799999,
          "quote_volume": 13630.3515,
          "trades": 113,
          "taker_buy_base": 225960.0,
          "taker_buy_quote": 7715.036
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0337,
          "volume": 1242844.0,
          "close_time": 1774688399999,
          "quote_volume": 42201.3406,
          "trades": 172,
          "taker_buy_base": 159268.0,
          "taker_buy_quote": 5429.9962
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0337,
          "high": 0.0342,
          "low": 0.0336,
          "close": 0.0342,
          "volume": 441045.0,
          "close_time": 1774691999999,
          "quote_volume": 14985.7316,
          "trades": 102,
          "taker_buy_base": 294096.0,
          "taker_buy_quote": 10005.8338
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 1045721.0,
          "close_time": 1774695599999,
          "quote_volume": 35904.1417,
          "trades": 214,
          "taker_buy_base": 589043.0,
          "taker_buy_quote": 20248.3745
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0345,
          "high": 0.0361,
          "low": 0.0345,
          "close": 0.0358,
          "volume": 3080282.0,
          "close_time": 1774699199999,
          "quote_volume": 109083.0886,
          "trades": 569,
          "taker_buy_base": 1676012.0,
          "taker_buy_quote": 59453.0689
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0353,
          "close": 0.0355,
          "volume": 1763023.0,
          "close_time": 1774702799999,
          "quote_volume": 62869.3573,
          "trades": 402,
          "taker_buy_base": 726338.0,
          "taker_buy_quote": 25946.9911
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0355,
          "high": 0.0365,
          "low": 0.0353,
          "close": 0.036,
          "volume": 2610036.0,
          "close_time": 1774706399999,
          "quote_volume": 93505.752,
          "trades": 433,
          "taker_buy_base": 1678342.0,
          "taker_buy_quote": 60061.5749
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0354,
          "close": 0.036,
          "volume": 663410.0,
          "close_time": 1774709999999,
          "quote_volume": 23790.4711,
          "trades": 218,
          "taker_buy_base": 345564.0,
          "taker_buy_quote": 12406.0195
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.036,
          "high": 0.036,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 1415037.0,
          "close_time": 1774713599999,
          "quote_volume": 50419.0558,
          "trades": 294,
          "taker_buy_base": 375697.0,
          "taker_buy_quote": 13402.3639
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0354,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 923496.0,
          "close_time": 1774717199999,
          "quote_volume": 32751.3338,
          "trades": 198,
          "taker_buy_base": 517573.0,
          "taker_buy_quote": 18365.6346
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 815755.0,
          "close_time": 1774720799999,
          "quote_volume": 28805.1806,
          "trades": 190,
          "taker_buy_base": 402012.0,
          "taker_buy_quote": 14200.3834
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0353,
          "high": 0.0357,
          "low": 0.0351,
          "close": 0.0357,
          "volume": 691565.0,
          "close_time": 1774724399999,
          "quote_volume": 24513.7399,
          "trades": 161,
          "taker_buy_base": 413849.0,
          "taker_buy_quote": 14695.4059
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0356,
          "volume": 670052.0,
          "close_time": 1774727999999,
          "quote_volume": 23863.6622,
          "trades": 139,
          "taker_buy_base": 360695.0,
          "taker_buy_quote": 12847.3804
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 365629.0,
          "close_time": 1774731599999,
          "quote_volume": 13066.6336,
          "trades": 99,
          "taker_buy_base": 238072.0,
          "taker_buy_quote": 8519.1682
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.0358,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 2056483.0,
          "close_time": 1774735199999,
          "quote_volume": 74232.9153,
          "trades": 266,
          "taker_buy_base": 1297370.0,
          "taker_buy_quote": 46900.2158
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0356,
          "volume": 618740.0,
          "close_time": 1774738799999,
          "quote_volume": 22154.4936,
          "trades": 131,
          "taker_buy_base": 63580.0,
          "taker_buy_quote": 2279.4925
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 637297.0,
          "close_time": 1774742399999,
          "quote_volume": 22467.8506,
          "trades": 180,
          "taker_buy_base": 215136.0,
          "taker_buy_quote": 7585.76
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 1014871.0,
          "close_time": 1774745999999,
          "quote_volume": 35476.8745,
          "trades": 187,
          "taker_buy_base": 236833.0,
          "taker_buy_quote": 8294.0096
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0349,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 404687.0,
          "close_time": 1774749599999,
          "quote_volume": 14199.5664,
          "trades": 95,
          "taker_buy_base": 322215.0,
          "taker_buy_quote": 11310.0909
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0351,
          "close": 0.0351,
          "volume": 296661.0,
          "close_time": 1774753199999,
          "quote_volume": 10436.9781,
          "trades": 102,
          "taker_buy_base": 99119.0,
          "taker_buy_quote": 3487.9191
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.0351,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0352,
          "volume": 162609.0,
          "close_time": 1774756799999,
          "quote_volume": 5743.248,
          "trades": 95,
          "taker_buy_base": 118248.0,
          "taker_buy_quote": 4175.0058
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 349696.0,
          "close_time": 1774760399999,
          "quote_volume": 12369.355,
          "trades": 116,
          "taker_buy_base": 74856.0,
          "taker_buy_quote": 2650.5601
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.0354,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 482493.0,
          "close_time": 1774763999999,
          "quote_volume": 17088.6116,
          "trades": 126,
          "taker_buy_base": 150654.0,
          "taker_buy_quote": 5350.4494
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 643515.0,
          "close_time": 1774767599999,
          "quote_volume": 22532.1109,
          "trades": 151,
          "taker_buy_base": 194334.0,
          "taker_buy_quote": 6825.5624
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 595084.0,
          "close_time": 1774771199999,
          "quote_volume": 20600.9576,
          "trades": 136,
          "taker_buy_base": 126278.0,
          "taker_buy_quote": 4373.531
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.035,
          "volume": 396956.0,
          "close_time": 1774774799999,
          "quote_volume": 13842.8328,
          "trades": 83,
          "taker_buy_base": 223604.0,
          "taker_buy_quote": 7798.9044
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 895377.0,
          "close_time": 1774778399999,
          "quote_volume": 31123.6459,
          "trades": 193,
          "taker_buy_base": 515774.0,
          "taker_buy_quote": 17917.2063
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 363773.0,
          "close_time": 1774781999999,
          "quote_volume": 12529.6767,
          "trades": 109,
          "taker_buy_base": 146951.0,
          "taker_buy_quote": 5063.7161
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 105695.0,
          "close_time": 1774785599999,
          "quote_volume": 3647.415,
          "trades": 49,
          "taker_buy_base": 36008.0,
          "taker_buy_quote": 1243.7783
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 885394.0,
          "close_time": 1774789199999,
          "quote_volume": 30330.2624,
          "trades": 119,
          "taker_buy_base": 86022.0,
          "taker_buy_quote": 2958.6404
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 540649.0,
          "close_time": 1774792799999,
          "quote_volume": 18551.9901,
          "trades": 129,
          "taker_buy_base": 300786.0,
          "taker_buy_quote": 10316.1102
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.0343,
          "high": 0.035,
          "low": 0.0343,
          "close": 0.035,
          "volume": 1309941.0,
          "close_time": 1774796399999,
          "quote_volume": 45369.1643,
          "trades": 172,
          "taker_buy_base": 895697.0,
          "taker_buy_quote": 31048.8793
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 770780.0,
          "close_time": 1774799999999,
          "quote_volume": 26944.0581,
          "trades": 140,
          "taker_buy_base": 257264.0,
          "taker_buy_quote": 9041.0793
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0347,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.035,
          "volume": 418390.0,
          "close_time": 1774803599999,
          "quote_volume": 14635.06,
          "trades": 165,
          "taker_buy_base": 275437.0,
          "taker_buy_quote": 9651.561
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 247527.0,
          "close_time": 1774807199999,
          "quote_volume": 8676.4668,
          "trades": 67,
          "taker_buy_base": 139292.0,
          "taker_buy_quote": 4884.9984
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 215442.0,
          "close_time": 1774810799999,
          "quote_volume": 7528.7281,
          "trades": 52,
          "taker_buy_base": 70651.0,
          "taker_buy_quote": 2469.1572
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.0351,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 440859.0,
          "close_time": 1774814399999,
          "quote_volume": 15320.4025,
          "trades": 87,
          "taker_buy_base": 248278.0,
          "taker_buy_quote": 8629.8155
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0348,
          "high": 0.0355,
          "low": 0.0348,
          "close": 0.0351,
          "volume": 370318.0,
          "close_time": 1774817999999,
          "quote_volume": 12995.0377,
          "trades": 86,
          "taker_buy_base": 152952.0,
          "taker_buy_quote": 5378.5266
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 476768.0,
          "close_time": 1774821599999,
          "quote_volume": 16902.3271,
          "trades": 94,
          "taker_buy_base": 262006.0,
          "taker_buy_quote": 9284.2598
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0353,
          "volume": 421703.0,
          "close_time": 1774825199999,
          "quote_volume": 14751.0971,
          "trades": 113,
          "taker_buy_base": 178839.0,
          "taker_buy_quote": 6273.7254
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0348,
          "close": 0.035,
          "volume": 782699.0,
          "close_time": 1774828799999,
          "quote_volume": 27617.6861,
          "trades": 94,
          "taker_buy_base": 113557.0,
          "taker_buy_quote": 4001.1942
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0351,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0355,
          "volume": 1251392.0,
          "close_time": 1774832399999,
          "quote_volume": 44688.4768,
          "trades": 167,
          "taker_buy_base": 1007009.0,
          "taker_buy_quote": 36031.2074
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.035,
          "close": 0.0351,
          "volume": 1412668.0,
          "close_time": 1774835999999,
          "quote_volume": 49715.6935,
          "trades": 137,
          "taker_buy_base": 245961.0,
          "taker_buy_quote": 8664.1736
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0352,
          "volume": 467628.0,
          "close_time": 1774839599999,
          "quote_volume": 16449.7994,
          "trades": 109,
          "taker_buy_base": 278367.0,
          "taker_buy_quote": 9794.5796
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 698498.0,
          "close_time": 1774843199999,
          "quote_volume": 24463.8181,
          "trades": 116,
          "taker_buy_base": 196474.0,
          "taker_buy_quote": 6898.7726
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.035,
          "high": 0.0353,
          "low": 0.035,
          "close": 0.0352,
          "volume": 601393.0,
          "close_time": 1774846799999,
          "quote_volume": 21128.2108,
          "trades": 121,
          "taker_buy_base": 231059.0,
          "taker_buy_quote": 8129.5794
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.0352,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 541890.0,
          "close_time": 1774850399999,
          "quote_volume": 19076.6664,
          "trades": 88,
          "taker_buy_base": 112275.0,
          "taker_buy_quote": 3953.6939
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0351,
          "close": 0.0355,
          "volume": 772685.0,
          "close_time": 1774853999999,
          "quote_volume": 27281.567,
          "trades": 112,
          "taker_buy_base": 486007.0,
          "taker_buy_quote": 17169.5687
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 356775.0,
          "close_time": 1774857599999,
          "quote_volume": 12605.9067,
          "trades": 127,
          "taker_buy_base": 174061.0,
          "taker_buy_quote": 6153.3039
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0354,
          "high": 0.036,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 712344.0,
          "close_time": 1774861199999,
          "quote_volume": 25413.7369,
          "trades": 157,
          "taker_buy_base": 314996.0,
          "taker_buy_quote": 11245.5516
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 511973.0,
          "close_time": 1774864799999,
          "quote_volume": 18252.6789,
          "trades": 121,
          "taker_buy_base": 216188.0,
          "taker_buy_quote": 7716.3366
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 274149.0,
          "close_time": 1774868399999,
          "quote_volume": 9776.2985,
          "trades": 63,
          "taker_buy_base": 140663.0,
          "taker_buy_quote": 5021.2385
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.0357,
          "high": 0.037,
          "low": 0.0357,
          "close": 0.0367,
          "volume": 3610157.0,
          "close_time": 1774871999999,
          "quote_volume": 131353.8626,
          "trades": 607,
          "taker_buy_base": 2748571.0,
          "taker_buy_quote": 99996.542
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0367,
          "volume": 741504.0,
          "close_time": 1774875599999,
          "quote_volume": 27047.8395,
          "trades": 146,
          "taker_buy_base": 253304.0,
          "taker_buy_quote": 9253.3205
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.0367,
          "high": 0.0374,
          "low": 0.0363,
          "close": 0.0369,
          "volume": 1272853.0,
          "close_time": 1774879199999,
          "quote_volume": 47085.0002,
          "trades": 344,
          "taker_buy_base": 824978.0,
          "taker_buy_quote": 30560.3719
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0365,
          "close": 0.0372,
          "volume": 1460897.0,
          "close_time": 1774882799999,
          "quote_volume": 53761.2664,
          "trades": 323,
          "taker_buy_base": 713793.0,
          "taker_buy_quote": 26350.3928
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.036,
          "close": 0.0364,
          "volume": 1029459.0,
          "close_time": 1774886399999,
          "quote_volume": 37716.7959,
          "trades": 220,
          "taker_buy_base": 459526.0,
          "taker_buy_quote": 16878.3777
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0364,
          "high": 0.0364,
          "low": 0.036,
          "close": 0.0364,
          "volume": 990570.0,
          "close_time": 1774889999999,
          "quote_volume": 35894.9568,
          "trades": 235,
          "taker_buy_base": 276408.0,
          "taker_buy_quote": 10029.2942
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.0364,
          "high": 0.0375,
          "low": 0.0363,
          "close": 0.0366,
          "volume": 4246946.0,
          "close_time": 1774893599999,
          "quote_volume": 157008.6253,
          "trades": 511,
          "taker_buy_base": 2959633.0,
          "taker_buy_quote": 109471.5687
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.0366,
          "high": 0.0387,
          "low": 0.0364,
          "close": 0.0381,
          "volume": 7248060.0,
          "close_time": 1774897199999,
          "quote_volume": 275894.9377,
          "trades": 1520,
          "taker_buy_base": 3699781.0,
          "taker_buy_quote": 140877.9829
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0375,
          "close": 0.0381,
          "volume": 4247183.0,
          "close_time": 1774900799999,
          "quote_volume": 162152.7939,
          "trades": 855,
          "taker_buy_base": 2168466.0,
          "taker_buy_quote": 82945.4915
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0376,
          "close": 0.0382,
          "volume": 1502450.0,
          "close_time": 1774904399999,
          "quote_volume": 57184.9318,
          "trades": 326,
          "taker_buy_base": 778955.0,
          "taker_buy_quote": 29698.9581
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0378,
          "close": 0.0382,
          "volume": 840330.0,
          "close_time": 1774907999999,
          "quote_volume": 32019.96,
          "trades": 136,
          "taker_buy_base": 173709.0,
          "taker_buy_quote": 6630.3098
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0379,
          "volume": 2315279.0,
          "close_time": 1774911599999,
          "quote_volume": 87254.8028,
          "trades": 196,
          "taker_buy_base": 467698.0,
          "taker_buy_quote": 17686.3093
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 848397.0,
          "close_time": 1774915199999,
          "quote_volume": 31787.1296,
          "trades": 165,
          "taker_buy_base": 495651.0,
          "taker_buy_quote": 18577.3701
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0374,
          "high": 0.0375,
          "low": 0.0367,
          "close": 0.037,
          "volume": 1846014.0,
          "close_time": 1774918799999,
          "quote_volume": 68315.2212,
          "trades": 319,
          "taker_buy_base": 735996.0,
          "taker_buy_quote": 27226.123
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.037,
          "high": 0.0375,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 811434.0,
          "close_time": 1774922399999,
          "quote_volume": 30231.2958,
          "trades": 244,
          "taker_buy_base": 462004.0,
          "taker_buy_quote": 17213.343
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 895185.0,
          "close_time": 1774925999999,
          "quote_volume": 33203.5397,
          "trades": 181,
          "taker_buy_base": 322947.0,
          "taker_buy_quote": 12004.3529
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.0368,
          "high": 0.0369,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 1256753.0,
          "close_time": 1774929599999,
          "quote_volume": 46024.5842,
          "trades": 324,
          "taker_buy_base": 511885.0,
          "taker_buy_quote": 18760.4344
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0368,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.0375,
          "volume": 924972.0,
          "close_time": 1774933199999,
          "quote_volume": 34442.3286,
          "trades": 295,
          "taker_buy_base": 485441.0,
          "taker_buy_quote": 18062.0259
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.0375,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 2898440.0,
          "close_time": 1774936799999,
          "quote_volume": 109306.4657,
          "trades": 455,
          "taker_buy_base": 1608768.0,
          "taker_buy_quote": 60720.5376
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 1501389.0,
          "close_time": 1774940399999,
          "quote_volume": 56638.7449,
          "trades": 230,
          "taker_buy_base": 678978.0,
          "taker_buy_quote": 25654.3394
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0366,
          "close": 0.0372,
          "volume": 3483161.0,
          "close_time": 1774943999999,
          "quote_volume": 129699.6026,
          "trades": 408,
          "taker_buy_base": 832382.0,
          "taker_buy_quote": 30870.5722
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 4389543.0,
          "close_time": 1774947599999,
          "quote_volume": 159675.9209,
          "trades": 648,
          "taker_buy_base": 1472877.0,
          "taker_buy_quote": 53705.5489
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0352,
          "volume": 1161121.0,
          "close_time": 1774951199999,
          "quote_volume": 41095.8871,
          "trades": 470,
          "taker_buy_base": 371313.0,
          "taker_buy_quote": 13172.5903
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0355,
          "volume": 1836134.0,
          "close_time": 1774954799999,
          "quote_volume": 64990.9821,
          "trades": 493,
          "taker_buy_base": 1165884.0,
          "taker_buy_quote": 41282.1738
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.035,
          "volume": 1299020.0,
          "close_time": 1774958399999,
          "quote_volume": 45615.3309,
          "trades": 392,
          "taker_buy_base": 376106.0,
          "taker_buy_quote": 13243.4186
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.035,
          "high": 0.0356,
          "low": 0.035,
          "close": 0.0354,
          "volume": 2366956.0,
          "close_time": 1774961999999,
          "quote_volume": 83605.8303,
          "trades": 300,
          "taker_buy_base": 2057858.0,
          "taker_buy_quote": 72724.7287
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.0353,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 1842718.0,
          "close_time": 1774965599999,
          "quote_volume": 65782.1007,
          "trades": 278,
          "taker_buy_base": 1193803.0,
          "taker_buy_quote": 42649.0308
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 1280656.0,
          "close_time": 1774969199999,
          "quote_volume": 45442.1257,
          "trades": 268,
          "taker_buy_base": 719664.0,
          "taker_buy_quote": 25546.4814
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 377061.0,
          "close_time": 1774972799999,
          "quote_volume": 13327.76,
          "trades": 142,
          "taker_buy_base": 199566.0,
          "taker_buy_quote": 7051.7294
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 1380110.0,
          "close_time": 1774976399999,
          "quote_volume": 48584.28,
          "trades": 226,
          "taker_buy_base": 246271.0,
          "taker_buy_quote": 8691.776
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.0351,
          "volume": 481227.0,
          "close_time": 1774979999999,
          "quote_volume": 16939.1181,
          "trades": 204,
          "taker_buy_base": 234998.0,
          "taker_buy_quote": 8283.63
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.035,
          "close": 0.0353,
          "volume": 332863.0,
          "close_time": 1774983599999,
          "quote_volume": 11717.1042,
          "trades": 88,
          "taker_buy_base": 246719.0,
          "taker_buy_quote": 8690.5523
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 1474484.0,
          "close_time": 1774987199999,
          "quote_volume": 51284.6445,
          "trades": 204,
          "taker_buy_base": 371154.0,
          "taker_buy_quote": 12862.7901
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 741503.0,
          "close_time": 1774990799999,
          "quote_volume": 25748.9667,
          "trades": 163,
          "taker_buy_base": 441428.0,
          "taker_buy_quote": 15342.3692
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 300194.0,
          "close_time": 1774994399999,
          "quote_volume": 10440.4794,
          "trades": 81,
          "taker_buy_base": 151162.0,
          "taker_buy_quote": 5265.7908
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 278209.0,
          "close_time": 1774997999999,
          "quote_volume": 9693.3726,
          "trades": 54,
          "taker_buy_base": 228169.0,
          "taker_buy_quote": 7956.9674
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 258739.0,
          "close_time": 1775001599999,
          "quote_volume": 8971.9138,
          "trades": 81,
          "taker_buy_base": 146931.0,
          "taker_buy_quote": 5100.8164
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 1637614.0,
          "close_time": 1775005199999,
          "quote_volume": 56824.1362,
          "trades": 255,
          "taker_buy_base": 377147.0,
          "taker_buy_quote": 13111.6266
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 1001646.0,
          "close_time": 1775008799999,
          "quote_volume": 34795.846,
          "trades": 187,
          "taker_buy_base": 646407.0,
          "taker_buy_quote": 22543.4032
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0338,
          "close": 0.034,
          "volume": 617012.0,
          "close_time": 1775012399999,
          "quote_volume": 21019.0862,
          "trades": 132,
          "taker_buy_base": 378790.0,
          "taker_buy_quote": 12926.9395
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.034,
          "volume": 657719.0,
          "close_time": 1775015999999,
          "quote_volume": 22399.9752,
          "trades": 152,
          "taker_buy_base": 355140.0,
          "taker_buy_quote": 12098.6626
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0337,
          "close": 0.0341,
          "volume": 869108.0,
          "close_time": 1775019599999,
          "quote_volume": 29539.2331,
          "trades": 140,
          "taker_buy_base": 574792.0,
          "taker_buy_quote": 19541.0705
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.034,
          "volume": 405888.0,
          "close_time": 1775023199999,
          "quote_volume": 13800.1441,
          "trades": 90,
          "taker_buy_base": 149649.0,
          "taker_buy_quote": 5093.2206
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.034,
          "volume": 1388240.0,
          "close_time": 1775026799999,
          "quote_volume": 47154.4353,
          "trades": 186,
          "taker_buy_base": 609033.0,
          "taker_buy_quote": 20715.7797
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 1038343.0,
          "close_time": 1775030399999,
          "quote_volume": 35165.73,
          "trades": 194,
          "taker_buy_base": 569829.0,
          "taker_buy_quote": 19349.8676
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0335,
          "high": 0.0342,
          "low": 0.0334,
          "close": 0.0337,
          "volume": 2232880.0,
          "close_time": 1775033999999,
          "quote_volume": 75677.0648,
          "trades": 367,
          "taker_buy_base": 621057.0,
          "taker_buy_quote": 21024.1634
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.0337,
          "high": 0.0337,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 310042.0,
          "close_time": 1775037599999,
          "quote_volume": 10423.3263,
          "trades": 91,
          "taker_buy_base": 105417.0,
          "taker_buy_quote": 3541.7884
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0333,
          "close": 0.0335,
          "volume": 425587.0,
          "close_time": 1775041199999,
          "quote_volume": 14253.3419,
          "trades": 139,
          "taker_buy_base": 186439.0,
          "taker_buy_quote": 6249.6671
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.0335,
          "high": 0.0338,
          "low": 0.0334,
          "close": 0.0338,
          "volume": 538340.0,
          "close_time": 1775044799999,
          "quote_volume": 18110.0988,
          "trades": 132,
          "taker_buy_base": 395791.0,
          "taker_buy_quote": 13332.8906
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0337,
          "high": 0.0343,
          "low": 0.0335,
          "close": 0.034,
          "volume": 823088.0,
          "close_time": 1775048399999,
          "quote_volume": 27828.1309,
          "trades": 196,
          "taker_buy_base": 525351.0,
          "taker_buy_quote": 17786.5164
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.0339,
          "high": 0.0346,
          "low": 0.0339,
          "close": 0.0345,
          "volume": 1096381.0,
          "close_time": 1775051999999,
          "quote_volume": 37576.5668,
          "trades": 267,
          "taker_buy_base": 797217.0,
          "taker_buy_quote": 27320.0467
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 639225.0,
          "close_time": 1775055599999,
          "quote_volume": 22026.7092,
          "trades": 192,
          "taker_buy_base": 327646.0,
          "taker_buy_quote": 11301.9938
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.0344,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0347,
          "volume": 1079650.0,
          "close_time": 1775059199999,
          "quote_volume": 37247.4922,
          "trades": 223,
          "taker_buy_base": 793952.0,
          "taker_buy_quote": 27406.5285
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0347,
          "high": 0.0356,
          "low": 0.0344,
          "close": 0.0352,
          "volume": 1462660.0,
          "close_time": 1775062799999,
          "quote_volume": 51373.9326,
          "trades": 483,
          "taker_buy_base": 721327.0,
          "taker_buy_quote": 25490.7746
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0353,
          "volume": 2067086.0,
          "close_time": 1775066399999,
          "quote_volume": 72748.074,
          "trades": 388,
          "taker_buy_base": 892435.0,
          "taker_buy_quote": 31444.0436
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.0353,
          "high": 0.0363,
          "low": 0.0349,
          "close": 0.0362,
          "volume": 2812971.0,
          "close_time": 1775069999999,
          "quote_volume": 100565.6602,
          "trades": 707,
          "taker_buy_base": 2047139.0,
          "taker_buy_quote": 73241.2485
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.0363,
          "high": 0.0383,
          "low": 0.0363,
          "close": 0.0377,
          "volume": 6906187.0,
          "close_time": 1775073599999,
          "quote_volume": 258263.9527,
          "trades": 1716,
          "taker_buy_base": 3894466.0,
          "taker_buy_quote": 145469.6663
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0378,
          "high": 0.0392,
          "low": 0.0376,
          "close": 0.0383,
          "volume": 8284829.0,
          "close_time": 1775077199999,
          "quote_volume": 318748.344,
          "trades": 1730,
          "taker_buy_base": 4315400.0,
          "taker_buy_quote": 166237.3607
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.0382,
          "high": 0.0402,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 4760635.0,
          "close_time": 1775080799999,
          "quote_volume": 187165.99,
          "trades": 890,
          "taker_buy_base": 2160475.0,
          "taker_buy_quote": 84900.0108
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 2281826.0,
          "close_time": 1775084399999,
          "quote_volume": 87772.4604,
          "trades": 395,
          "taker_buy_base": 1137445.0,
          "taker_buy_quote": 43819.4811
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0377,
          "close": 0.0385,
          "volume": 3220186.0,
          "close_time": 1775087999999,
          "quote_volume": 122884.3879,
          "trades": 563,
          "taker_buy_base": 1945923.0,
          "taker_buy_quote": 74309.4908
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0386,
          "high": 0.0401,
          "low": 0.0385,
          "close": 0.0397,
          "volume": 2718367.0,
          "close_time": 1775091599999,
          "quote_volume": 106962.1642,
          "trades": 507,
          "taker_buy_base": 1513688.0,
          "taker_buy_quote": 59723.6542
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0384,
          "close": 0.039,
          "volume": 2953298.0,
          "close_time": 1775095199999,
          "quote_volume": 114644.0468,
          "trades": 445,
          "taker_buy_base": 973837.0,
          "taker_buy_quote": 37837.0526
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 2194223.0,
          "close_time": 1775098799999,
          "quote_volume": 85229.2746,
          "trades": 306,
          "taker_buy_base": 1087785.0,
          "taker_buy_quote": 42347.2398
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.0386,
          "high": 0.0393,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 2320245.0,
          "close_time": 1775102399999,
          "quote_volume": 90117.918,
          "trades": 446,
          "taker_buy_base": 1087520.0,
          "taker_buy_quote": 42358.0261
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0387,
          "high": 0.0393,
          "low": 0.038,
          "close": 0.0388,
          "volume": 3608478.0,
          "close_time": 1775105999999,
          "quote_volume": 139633.1916,
          "trades": 530,
          "taker_buy_base": 1058628.0,
          "taker_buy_quote": 41138.3075
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.0389,
          "high": 0.0393,
          "low": 0.038,
          "close": 0.0381,
          "volume": 2836398.0,
          "close_time": 1775109599999,
          "quote_volume": 109480.8588,
          "trades": 529,
          "taker_buy_base": 1414139.0,
          "taker_buy_quote": 54668.5169
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 4435841.0,
          "close_time": 1775113199999,
          "quote_volume": 168537.9221,
          "trades": 685,
          "taker_buy_base": 1836446.0,
          "taker_buy_quote": 69855.5557
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.038,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 1733688.0,
          "close_time": 1775116799999,
          "quote_volume": 66225.2621,
          "trades": 476,
          "taker_buy_base": 979369.0,
          "taker_buy_quote": 37446.4849
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.038,
          "high": 0.0391,
          "low": 0.0377,
          "close": 0.039,
          "volume": 2329910.0,
          "close_time": 1775120399999,
          "quote_volume": 89220.5197,
          "trades": 744,
          "taker_buy_base": 1351301.0,
          "taker_buy_quote": 51801.2622
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 2102469.0,
          "close_time": 1775123999999,
          "quote_volume": 80759.3651,
          "trades": 804,
          "taker_buy_base": 851301.0,
          "taker_buy_quote": 32744.5719
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0367,
          "close": 0.0374,
          "volume": 2884859.0,
          "close_time": 1775127599999,
          "quote_volume": 108017.0234,
          "trades": 670,
          "taker_buy_base": 1172990.0,
          "taker_buy_quote": 43973.3319
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 1463020.0,
          "close_time": 1775131199999,
          "quote_volume": 54326.1098,
          "trades": 338,
          "taker_buy_base": 627309.0,
          "taker_buy_quote": 23337.3004
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.0369,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0375,
          "volume": 1071644.0,
          "close_time": 1775134799999,
          "quote_volume": 40060.4588,
          "trades": 288,
          "taker_buy_base": 415562.0,
          "taker_buy_quote": 15549.1093
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.0375,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 2916094.0,
          "close_time": 1775138399999,
          "quote_volume": 109630.2632,
          "trades": 721,
          "taker_buy_base": 1741948.0,
          "taker_buy_quote": 65468.2094
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0372,
          "close": 0.0377,
          "volume": 2152796.0,
          "close_time": 1775141999999,
          "quote_volume": 80923.7182,
          "trades": 466,
          "taker_buy_base": 991277.0,
          "taker_buy_quote": 37315.209
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.0377,
          "high": 0.0377,
          "low": 0.0366,
          "close": 0.037,
          "volume": 1388571.0,
          "close_time": 1775145599999,
          "quote_volume": 51378.1505,
          "trades": 316,
          "taker_buy_base": 629652.0,
          "taker_buy_quote": 23329.2467
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0366,
          "close": 0.037,
          "volume": 947629.0,
          "close_time": 1775149199999,
          "quote_volume": 34911.7362,
          "trades": 268,
          "taker_buy_base": 431284.0,
          "taker_buy_quote": 15901.9014
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0363,
          "close": 0.0363,
          "volume": 1483726.0,
          "close_time": 1775152799999,
          "quote_volume": 54580.5496,
          "trades": 267,
          "taker_buy_base": 766014.0,
          "taker_buy_quote": 28219.0363
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 939013.0,
          "close_time": 1775156399999,
          "quote_volume": 34018.6961,
          "trades": 226,
          "taker_buy_base": 409069.0,
          "taker_buy_quote": 14827.9889
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.036,
          "close": 0.0362,
          "volume": 666951.0,
          "close_time": 1775159999999,
          "quote_volume": 24076.8786,
          "trades": 154,
          "taker_buy_base": 333157.0,
          "taker_buy_quote": 12036.936
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0361,
          "high": 0.0367,
          "low": 0.0361,
          "close": 0.0366,
          "volume": 820689.0,
          "close_time": 1775163599999,
          "quote_volume": 29914.3999,
          "trades": 255,
          "taker_buy_base": 394543.0,
          "taker_buy_quote": 14373.1427
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.0366,
          "high": 0.0367,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 693862.0,
          "close_time": 1775167199999,
          "quote_volume": 25289.569,
          "trades": 390,
          "taker_buy_base": 428996.0,
          "taker_buy_quote": 15642.962
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.0364,
          "high": 0.0375,
          "low": 0.0364,
          "close": 0.0373,
          "volume": 1016916.0,
          "close_time": 1775170799999,
          "quote_volume": 37701.4887,
          "trades": 303,
          "taker_buy_base": 704681.0,
          "taker_buy_quote": 26129.0366
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.0374,
          "high": 0.0374,
          "low": 0.0368,
          "close": 0.037,
          "volume": 795126.0,
          "close_time": 1775174399999,
          "quote_volume": 29493.3898,
          "trades": 235,
          "taker_buy_base": 245788.0,
          "taker_buy_quote": 9135.6131
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0358,
          "close": 0.036,
          "volume": 1026405.0,
          "close_time": 1775177999999,
          "quote_volume": 37387.8835,
          "trades": 295,
          "taker_buy_base": 238317.0,
          "taker_buy_quote": 8706.5418
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 761223.0,
          "close_time": 1775181599999,
          "quote_volume": 27315.0225,
          "trades": 161,
          "taker_buy_base": 546716.0,
          "taker_buy_quote": 19639.286
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.0356,
          "high": 0.036,
          "low": 0.0356,
          "close": 0.036,
          "volume": 244005.0,
          "close_time": 1775185199999,
          "quote_volume": 8733.8116,
          "trades": 99,
          "taker_buy_base": 134018.0,
          "taker_buy_quote": 4798.3688
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.036,
          "high": 0.0369,
          "low": 0.036,
          "close": 0.0369,
          "volume": 822681.0,
          "close_time": 1775188799999,
          "quote_volume": 29955.8704,
          "trades": 270,
          "taker_buy_base": 714396.0,
          "taker_buy_quote": 26007.2306
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0369,
          "high": 0.0373,
          "low": 0.0367,
          "close": 0.0372,
          "volume": 922355.0,
          "close_time": 1775192399999,
          "quote_volume": 34078.0264,
          "trades": 317,
          "taker_buy_base": 491558.0,
          "taker_buy_quote": 18173.8332
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.0372,
          "high": 0.0379,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 1783992.0,
          "close_time": 1775195999999,
          "quote_volume": 66901.3676,
          "trades": 445,
          "taker_buy_base": 756061.0,
          "taker_buy_quote": 28359.5525
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.0374,
          "high": 0.0385,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 1999032.0,
          "close_time": 1775199599999,
          "quote_volume": 76250.1413,
          "trades": 429,
          "taker_buy_base": 1353712.0,
          "taker_buy_quote": 51701.3127
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.0379,
          "high": 0.0387,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 1248412.0,
          "close_time": 1775203199999,
          "quote_volume": 47779.1716,
          "trades": 327,
          "taker_buy_base": 454373.0,
          "taker_buy_quote": 17371.531
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0377,
          "close": 0.0386,
          "volume": 941326.0,
          "close_time": 1775206799999,
          "quote_volume": 35971.4505,
          "trades": 251,
          "taker_buy_base": 625653.0,
          "taker_buy_quote": 23952.0713
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.0385,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0388,
          "volume": 1062860.0,
          "close_time": 1775210399999,
          "quote_volume": 41074.9535,
          "trades": 286,
          "taker_buy_base": 455681.0,
          "taker_buy_quote": 17608.1831
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 822283.0,
          "close_time": 1775213999999,
          "quote_volume": 31625.0597,
          "trades": 227,
          "taker_buy_base": 372000.0,
          "taker_buy_quote": 14347.6836
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 1114086.0,
          "close_time": 1775217599999,
          "quote_volume": 42704.9509,
          "trades": 343,
          "taker_buy_base": 495904.0,
          "taker_buy_quote": 19027.2516
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 1277864.0,
          "close_time": 1775221199999,
          "quote_volume": 48594.4967,
          "trades": 354,
          "taker_buy_base": 569620.0,
          "taker_buy_quote": 21697.985
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.0379,
          "high": 0.0391,
          "low": 0.0379,
          "close": 0.0391,
          "volume": 2415482.0,
          "close_time": 1775224799999,
          "quote_volume": 93180.8144,
          "trades": 995,
          "taker_buy_base": 1629137.0,
          "taker_buy_quote": 62849.1535
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 1662149.0,
          "close_time": 1775228399999,
          "quote_volume": 64764.6024,
          "trades": 444,
          "taker_buy_base": 612345.0,
          "taker_buy_quote": 23888.4767
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.0387,
          "high": 0.0396,
          "low": 0.0386,
          "close": 0.0395,
          "volume": 1681382.0,
          "close_time": 1775231999999,
          "quote_volume": 65716.5364,
          "trades": 422,
          "taker_buy_base": 921729.0,
          "taker_buy_quote": 36008.2502
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 1183213.0,
          "close_time": 1775235599999,
          "quote_volume": 46233.398,
          "trades": 250,
          "taker_buy_base": 545769.0,
          "taker_buy_quote": 21366.3922
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.0387,
          "high": 0.0401,
          "low": 0.0385,
          "close": 0.04,
          "volume": 1977114.0,
          "close_time": 1775239199999,
          "quote_volume": 78012.2478,
          "trades": 502,
          "taker_buy_base": 1325395.0,
          "taker_buy_quote": 52370.0277
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.04,
          "high": 0.0406,
          "low": 0.0394,
          "close": 0.0401,
          "volume": 2063305.0,
          "close_time": 1775242799999,
          "quote_volume": 82495.9798,
          "trades": 604,
          "taker_buy_base": 1161765.0,
          "taker_buy_quote": 46572.5497
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 1462438.0,
          "close_time": 1775246399999,
          "quote_volume": 57897.5137,
          "trades": 310,
          "taker_buy_base": 514772.0,
          "taker_buy_quote": 20437.8808
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 923215.0,
          "close_time": 1775249999999,
          "quote_volume": 36137.9109,
          "trades": 171,
          "taker_buy_base": 250315.0,
          "taker_buy_quote": 9807.0203
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 241387.0,
          "close_time": 1775253599999,
          "quote_volume": 9352.5844,
          "trades": 105,
          "taker_buy_base": 112422.0,
          "taker_buy_quote": 4355.6649
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 359841.0,
          "close_time": 1775257199999,
          "quote_volume": 13861.6043,
          "trades": 102,
          "taker_buy_base": 125827.0,
          "taker_buy_quote": 4849.6023
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 387539.0,
          "close_time": 1775260799999,
          "quote_volume": 14906.7744,
          "trades": 97,
          "taker_buy_base": 270425.0,
          "taker_buy_quote": 10396.8165
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 1197866.0,
          "close_time": 1775264399999,
          "quote_volume": 46151.5533,
          "trades": 191,
          "taker_buy_base": 411332.0,
          "taker_buy_quote": 15828.7959
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 543118.0,
          "close_time": 1775267999999,
          "quote_volume": 20655.8381,
          "trades": 182,
          "taker_buy_base": 136710.0,
          "taker_buy_quote": 5206.9253
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 1464615.0,
          "close_time": 1775271599999,
          "quote_volume": 55544.7988,
          "trades": 285,
          "taker_buy_base": 1034900.0,
          "taker_buy_quote": 39240.5474
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 650815.0,
          "close_time": 1775275199999,
          "quote_volume": 24815.8741,
          "trades": 135,
          "taker_buy_base": 449187.0,
          "taker_buy_quote": 17131.222
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0384,
          "volume": 422164.0,
          "close_time": 1775278799999,
          "quote_volume": 16108.2492,
          "trades": 115,
          "taker_buy_base": 231600.0,
          "taker_buy_quote": 8853.268
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 367562.0,
          "close_time": 1775282399999,
          "quote_volume": 14151.4524,
          "trades": 95,
          "taker_buy_base": 254197.0,
          "taker_buy_quote": 9786.5723
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.0384,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.038,
          "volume": 492337.0,
          "close_time": 1775285999999,
          "quote_volume": 18763.6797,
          "trades": 121,
          "taker_buy_base": 113325.0,
          "taker_buy_quote": 4322.3078
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 750900.0,
          "close_time": 1775289599999,
          "quote_volume": 28548.5294,
          "trades": 204,
          "taker_buy_base": 497047.0,
          "taker_buy_quote": 18895.5889
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0379,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 331257.0,
          "close_time": 1775293199999,
          "quote_volume": 12625.4142,
          "trades": 193,
          "taker_buy_base": 198844.0,
          "taker_buy_quote": 7572.3453
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.0382,
          "high": 0.0382,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 1004691.0,
          "close_time": 1775296799999,
          "quote_volume": 37717.8075,
          "trades": 443,
          "taker_buy_base": 408944.0,
          "taker_buy_quote": 15360.9318
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 364665.0,
          "close_time": 1775300399999,
          "quote_volume": 13661.7072,
          "trades": 186,
          "taker_buy_base": 155121.0,
          "taker_buy_quote": 5819.2985
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 291871.0,
          "close_time": 1775303999999,
          "quote_volume": 10921.1627,
          "trades": 144,
          "taker_buy_base": 200378.0,
          "taker_buy_quote": 7498.1189
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 362563.0,
          "close_time": 1775307599999,
          "quote_volume": 13684.5314,
          "trades": 151,
          "taker_buy_base": 138823.0,
          "taker_buy_quote": 5241.1739
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0373,
          "close": 0.0375,
          "volume": 513363.0,
          "close_time": 1775311199999,
          "quote_volume": 19245.18,
          "trades": 153,
          "taker_buy_base": 113029.0,
          "taker_buy_quote": 4242.7405
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 647346.0,
          "close_time": 1775314799999,
          "quote_volume": 24216.123,
          "trades": 200,
          "taker_buy_base": 299946.0,
          "taker_buy_quote": 11229.4601
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 226529.0,
          "close_time": 1775318399999,
          "quote_volume": 8489.8837,
          "trades": 105,
          "taker_buy_base": 62527.0,
          "taker_buy_quote": 2347.1068
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 199509.0,
          "close_time": 1775321999999,
          "quote_volume": 7481.8104,
          "trades": 76,
          "taker_buy_base": 118512.0,
          "taker_buy_quote": 4447.829
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.0371,
          "volume": 601883.0,
          "close_time": 1775325599999,
          "quote_volume": 22387.9851,
          "trades": 217,
          "taker_buy_base": 224818.0,
          "taker_buy_quote": 8375.117
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.0371,
          "high": 0.0379,
          "low": 0.037,
          "close": 0.0376,
          "volume": 1545894.0,
          "close_time": 1775329199999,
          "quote_volume": 57995.2562,
          "trades": 469,
          "taker_buy_base": 1040098.0,
          "taker_buy_quote": 39030.9508
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 905150.0,
          "close_time": 1775332799999,
          "quote_volume": 33997.4614,
          "trades": 219,
          "taker_buy_base": 391326.0,
          "taker_buy_quote": 14698.3506
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0374,
          "high": 0.038,
          "low": 0.0373,
          "close": 0.0379,
          "volume": 537581.0,
          "close_time": 1775336399999,
          "quote_volume": 20231.6996,
          "trades": 184,
          "taker_buy_base": 198969.0,
          "taker_buy_quote": 7510.1772
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 479229.0,
          "close_time": 1775339999999,
          "quote_volume": 18168.9051,
          "trades": 147,
          "taker_buy_base": 136805.0,
          "taker_buy_quote": 5192.6263
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.038,
          "high": 0.038,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 277062.0,
          "close_time": 1775343599999,
          "quote_volume": 10443.965,
          "trades": 205,
          "taker_buy_base": 49980.0,
          "taker_buy_quote": 1891.376
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 107996.0,
          "close_time": 1775347199999,
          "quote_volume": 4071.0026,
          "trades": 58,
          "taker_buy_base": 40264.0,
          "taker_buy_quote": 1518.3445
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0378,
          "volume": 180177.0,
          "close_time": 1775350799999,
          "quote_volume": 6824.8449,
          "trades": 158,
          "taker_buy_base": 82683.0,
          "taker_buy_quote": 3132.8189
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0374,
          "close": 0.0374,
          "volume": 175708.0,
          "close_time": 1775354399999,
          "quote_volume": 6596.2736,
          "trades": 62,
          "taker_buy_base": 35414.0,
          "taker_buy_quote": 1331.2218
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.0373,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 341727.0,
          "close_time": 1775357999999,
          "quote_volume": 12815.093,
          "trades": 60,
          "taker_buy_base": 300607.0,
          "taker_buy_quote": 11270.4971
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.0374,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 116883.0,
          "close_time": 1775361599999,
          "quote_volume": 4368.4381,
          "trades": 80,
          "taker_buy_base": 44284.0,
          "taker_buy_quote": 1656.7893
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 152849.0,
          "close_time": 1775365199999,
          "quote_volume": 5697.8764,
          "trades": 144,
          "taker_buy_base": 62989.0,
          "taker_buy_quote": 2349.9609
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 598594.0,
          "close_time": 1775368799999,
          "quote_volume": 22103.212,
          "trades": 227,
          "taker_buy_base": 106463.0,
          "taker_buy_quote": 3913.277
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0363,
          "close": 0.0363,
          "volume": 339134.0,
          "close_time": 1775372399999,
          "quote_volume": 12357.9349,
          "trades": 203,
          "taker_buy_base": 213618.0,
          "taker_buy_quote": 7784.6313
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0363,
          "high": 0.0366,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 285905.0,
          "close_time": 1775375999999,
          "quote_volume": 10430.2256,
          "trades": 219,
          "taker_buy_base": 149745.0,
          "taker_buy_quote": 5463.8123
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 197481.0,
          "close_time": 1775379599999,
          "quote_volume": 7212.4989,
          "trades": 162,
          "taker_buy_base": 90678.0,
          "taker_buy_quote": 3312.0101
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 484396.0,
          "close_time": 1775383199999,
          "quote_volume": 17653.3601,
          "trades": 210,
          "taker_buy_base": 171592.0,
          "taker_buy_quote": 6261.9592
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 233599.0,
          "close_time": 1775386799999,
          "quote_volume": 8550.647,
          "trades": 237,
          "taker_buy_base": 104981.0,
          "taker_buy_quote": 3845.9548
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0365,
          "close": 0.0365,
          "volume": 138626.0,
          "close_time": 1775390399999,
          "quote_volume": 5063.9893,
          "trades": 113,
          "taker_buy_base": 53349.0,
          "taker_buy_quote": 1949.0428
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0363,
          "close": 0.0365,
          "volume": 275257.0,
          "close_time": 1775393999999,
          "quote_volume": 10029.7676,
          "trades": 259,
          "taker_buy_base": 214063.0,
          "taker_buy_quote": 7797.49
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0363,
          "close": 0.0365,
          "volume": 422928.0,
          "close_time": 1775397599999,
          "quote_volume": 15427.0633,
          "trades": 334,
          "taker_buy_base": 194767.0,
          "taker_buy_quote": 7106.2289
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.0366,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 427009.0,
          "close_time": 1775401199999,
          "quote_volume": 15603.6302,
          "trades": 188,
          "taker_buy_base": 214647.0,
          "taker_buy_quote": 7855.8362
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 333277.0,
          "close_time": 1775404799999,
          "quote_volume": 12180.0355,
          "trades": 228,
          "taker_buy_base": 176315.0,
          "taker_buy_quote": 6448.8134
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 574407.0,
          "close_time": 1775408399999,
          "quote_volume": 21018.3274,
          "trades": 229,
          "taker_buy_base": 180337.0,
          "taker_buy_quote": 6596.2107
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 384130.0,
          "close_time": 1775411999999,
          "quote_volume": 14016.9313,
          "trades": 145,
          "taker_buy_base": 100613.0,
          "taker_buy_quote": 3671.3417
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.0363,
          "close": 0.0363,
          "volume": 423060.0,
          "close_time": 1775415599999,
          "quote_volume": 15399.5324,
          "trades": 266,
          "taker_buy_base": 182996.0,
          "taker_buy_quote": 6661.8183
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.0364,
          "high": 0.0364,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 900282.0,
          "close_time": 1775419199999,
          "quote_volume": 32186.5872,
          "trades": 384,
          "taker_buy_base": 236547.0,
          "taker_buy_quote": 8455.5154
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0355,
          "high": 0.0358,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 425881.0,
          "close_time": 1775422799999,
          "quote_volume": 15148.2841,
          "trades": 246,
          "taker_buy_base": 327389.0,
          "taker_buy_quote": 11641.5979
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 405047.0,
          "close_time": 1775426399999,
          "quote_volume": 14396.2223,
          "trades": 349,
          "taker_buy_base": 257994.0,
          "taker_buy_quote": 9173.4696
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.0355,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0358,
          "volume": 306724.0,
          "close_time": 1775429999999,
          "quote_volume": 10936.8101,
          "trades": 307,
          "taker_buy_base": 160487.0,
          "taker_buy_quote": 5717.4809
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.036,
          "volume": 292703.0,
          "close_time": 1775433599999,
          "quote_volume": 10535.6354,
          "trades": 142,
          "taker_buy_base": 184971.0,
          "taker_buy_quote": 6653.109
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0361,
          "volume": 285414.0,
          "close_time": 1775437199999,
          "quote_volume": 10289.1191,
          "trades": 96,
          "taker_buy_base": 119147.0,
          "taker_buy_quote": 4301.5375
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 509364.0,
          "close_time": 1775440799999,
          "quote_volume": 18443.4558,
          "trades": 130,
          "taker_buy_base": 257174.0,
          "taker_buy_quote": 9321.993
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.0362,
          "high": 0.0368,
          "low": 0.036,
          "close": 0.0367,
          "volume": 698932.0,
          "close_time": 1775444399999,
          "quote_volume": 25517.2462,
          "trades": 185,
          "taker_buy_base": 566109.0,
          "taker_buy_quote": 20680.0966
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.0367,
          "high": 0.0372,
          "low": 0.0366,
          "close": 0.0368,
          "volume": 638956.0,
          "close_time": 1775447999999,
          "quote_volume": 23595.8265,
          "trades": 318,
          "taker_buy_base": 346180.0,
          "taker_buy_quote": 12773.3727
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0368,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.0369,
          "volume": 372932.0,
          "close_time": 1775451599999,
          "quote_volume": 13708.1774,
          "trades": 172,
          "taker_buy_base": 159507.0,
          "taker_buy_quote": 5868.7624
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.0369,
          "high": 0.0369,
          "low": 0.0365,
          "close": 0.0365,
          "volume": 102512.0,
          "close_time": 1775455199999,
          "quote_volume": 3756.2322,
          "trades": 76,
          "taker_buy_base": 46700.0,
          "taker_buy_quote": 1711.4867
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.0366,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 216009.0,
          "close_time": 1775458799999,
          "quote_volume": 7888.3234,
          "trades": 91,
          "taker_buy_base": 106082.0,
          "taker_buy_quote": 3877.8967
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.0366,
          "high": 0.0368,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 4767026.0,
          "close_time": 1775462399999,
          "quote_volume": 172713.5302,
          "trades": 834,
          "taker_buy_base": 3219048.0,
          "taker_buy_quote": 116434.4966
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0362,
          "high": 0.0375,
          "low": 0.0362,
          "close": 0.0368,
          "volume": 3541065.0,
          "close_time": 1775465999999,
          "quote_volume": 131298.344,
          "trades": 700,
          "taker_buy_base": 2301902.0,
          "taker_buy_quote": 85308.6379
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.0368,
          "high": 0.0374,
          "low": 0.0367,
          "close": 0.0371,
          "volume": 812759.0,
          "close_time": 1775469599999,
          "quote_volume": 30063.4538,
          "trades": 556,
          "taker_buy_base": 474039.0,
          "taker_buy_quote": 17534.1898
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.0372,
          "high": 0.0372,
          "low": 0.0366,
          "close": 0.0366,
          "volume": 335621.0,
          "close_time": 1775473199999,
          "quote_volume": 12370.9387,
          "trades": 223,
          "taker_buy_base": 121645.0,
          "taker_buy_quote": 4488.8743
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.0366,
          "high": 0.0367,
          "low": 0.0363,
          "close": 0.0363,
          "volume": 525446.0,
          "close_time": 1775476799999,
          "quote_volume": 19191.661,
          "trades": 191,
          "taker_buy_base": 169869.0,
          "taker_buy_quote": 6204.7263
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0364,
          "high": 0.0366,
          "low": 0.036,
          "close": 0.0361,
          "volume": 883712.0,
          "close_time": 1775480399999,
          "quote_volume": 32046.9631,
          "trades": 569,
          "taker_buy_base": 421355.0,
          "taker_buy_quote": 15296.96
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.0361,
          "high": 0.0365,
          "low": 0.0361,
          "close": 0.0364,
          "volume": 606765.0,
          "close_time": 1775483999999,
          "quote_volume": 22026.458,
          "trades": 342,
          "taker_buy_base": 396718.0,
          "taker_buy_quote": 14404.3615
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.036,
          "close": 0.0361,
          "volume": 565883.0,
          "close_time": 1775487599999,
          "quote_volume": 20511.0254,
          "trades": 374,
          "taker_buy_base": 239679.0,
          "taker_buy_quote": 8697.0567
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.0362,
          "high": 0.0362,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 246098.0,
          "close_time": 1775491199999,
          "quote_volume": 8877.545,
          "trades": 169,
          "taker_buy_base": 78230.0,
          "taker_buy_quote": 2825.7204
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0355,
          "close": 0.0362,
          "volume": 1474648.0,
          "close_time": 1775494799999,
          "quote_volume": 52969.9508,
          "trades": 599,
          "taker_buy_base": 910341.0,
          "taker_buy_quote": 32737.4244
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0359,
          "close": 0.0364,
          "volume": 437476.0,
          "close_time": 1775498399999,
          "quote_volume": 15813.4936,
          "trades": 248,
          "taker_buy_base": 220286.0,
          "taker_buy_quote": 7974.6134
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.0364,
          "high": 0.0364,
          "low": 0.0361,
          "close": 0.0361,
          "volume": 152162.0,
          "close_time": 1775501999999,
          "quote_volume": 5519.8196,
          "trades": 96,
          "taker_buy_base": 94202.0,
          "taker_buy_quote": 3418.7591
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 347294.0,
          "close_time": 1775505599999,
          "quote_volume": 12533.236,
          "trades": 155,
          "taker_buy_base": 155959.0,
          "taker_buy_quote": 5645.9694
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.036,
          "volume": 374196.0,
          "close_time": 1775509199999,
          "quote_volume": 13503.2495,
          "trades": 149,
          "taker_buy_base": 282631.0,
          "taker_buy_quote": 10202.8459
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.036,
          "high": 0.0366,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 1645604.0,
          "close_time": 1775512799999,
          "quote_volume": 59674.75,
          "trades": 365,
          "taker_buy_base": 1166265.0,
          "taker_buy_quote": 42275.019
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 923896.0,
          "close_time": 1775516399999,
          "quote_volume": 33273.3352,
          "trades": 226,
          "taker_buy_base": 271427.0,
          "taker_buy_quote": 9840.552
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.035,
          "close": 0.035,
          "volume": 1618502.0,
          "close_time": 1775519999999,
          "quote_volume": 57029.3537,
          "trades": 348,
          "taker_buy_base": 878896.0,
          "taker_buy_quote": 30975.4507
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 711501.0,
          "close_time": 1775523599999,
          "quote_volume": 24911.9556,
          "trades": 266,
          "taker_buy_base": 451838.0,
          "taker_buy_quote": 15833.7654
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.035,
          "close": 0.0354,
          "volume": 1098641.0,
          "close_time": 1775527199999,
          "quote_volume": 38812.3492,
          "trades": 396,
          "taker_buy_base": 437143.0,
          "taker_buy_quote": 15460.9025
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.035,
          "close": 0.035,
          "volume": 797124.0,
          "close_time": 1775530799999,
          "quote_volume": 28042.2308,
          "trades": 130,
          "taker_buy_base": 434705.0,
          "taker_buy_quote": 15314.3565
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.0351,
          "high": 0.0359,
          "low": 0.0351,
          "close": 0.0357,
          "volume": 288200.0,
          "close_time": 1775534399999,
          "quote_volume": 10192.4318,
          "trades": 111,
          "taker_buy_base": 141712.0,
          "taker_buy_quote": 5017.7521
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 227574.0,
          "close_time": 1775537999999,
          "quote_volume": 8049.4539,
          "trades": 84,
          "taker_buy_base": 32423.0,
          "taker_buy_quote": 1150.1244
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 303955.0,
          "close_time": 1775541599999,
          "quote_volume": 10746.3332,
          "trades": 155,
          "taker_buy_base": 176911.0,
          "taker_buy_quote": 6254.6248
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.0352,
          "high": 0.0354,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 480852.0,
          "close_time": 1775545199999,
          "quote_volume": 16931.2389,
          "trades": 524,
          "taker_buy_base": 124506.0,
          "taker_buy_quote": 4387.4854
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.0352,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0357,
          "volume": 558910.0,
          "close_time": 1775548799999,
          "quote_volume": 19872.469,
          "trades": 1488,
          "taker_buy_base": 306872.0,
          "taker_buy_quote": 10931.0346
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0357,
          "high": 0.0369,
          "low": 0.0357,
          "close": 0.0366,
          "volume": 4140809.0,
          "close_time": 1775552399999,
          "quote_volume": 150759.3868,
          "trades": 1372,
          "taker_buy_base": 3423947.0,
          "taker_buy_quote": 124600.292
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.0366,
          "high": 0.0376,
          "low": 0.0366,
          "close": 0.0374,
          "volume": 4504388.0,
          "close_time": 1775555999999,
          "quote_volume": 167797.6062,
          "trades": 679,
          "taker_buy_base": 3356348.0,
          "taker_buy_quote": 125118.6193
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.0374,
          "high": 0.0379,
          "low": 0.037,
          "close": 0.0373,
          "volume": 5130084.0,
          "close_time": 1775559599999,
          "quote_volume": 191141.6668,
          "trades": 663,
          "taker_buy_base": 1405922.0,
          "taker_buy_quote": 52639.1024
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0366,
          "close": 0.0367,
          "volume": 5713941.0,
          "close_time": 1775563199999,
          "quote_volume": 213636.7073,
          "trades": 516,
          "taker_buy_base": 3880996.0,
          "taker_buy_quote": 145389.4649
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0366,
          "high": 0.0369,
          "low": 0.036,
          "close": 0.0367,
          "volume": 2210456.0,
          "close_time": 1775566799999,
          "quote_volume": 80506.9641,
          "trades": 405,
          "taker_buy_base": 1386934.0,
          "taker_buy_quote": 50525.5393
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.0368,
          "high": 0.0371,
          "low": 0.0364,
          "close": 0.0368,
          "volume": 943911.0,
          "close_time": 1775570399999,
          "quote_volume": 34673.3532,
          "trades": 376,
          "taker_buy_base": 584804.0,
          "taker_buy_quote": 21497.7124
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.0369,
          "high": 0.037,
          "low": 0.0367,
          "close": 0.0368,
          "volume": 1077060.0,
          "close_time": 1775573999999,
          "quote_volume": 39715.3883,
          "trades": 379,
          "taker_buy_base": 403758.0,
          "taker_buy_quote": 14898.5955
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.0368,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 712933.0,
          "close_time": 1775577599999,
          "quote_volume": 26116.0896,
          "trades": 212,
          "taker_buy_base": 268372.0,
          "taker_buy_quote": 9838.3981
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 1170104.0,
          "close_time": 1775581199999,
          "quote_volume": 42504.9863,
          "trades": 243,
          "taker_buy_base": 492031.0,
          "taker_buy_quote": 17903.3385
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.0363,
          "high": 0.0367,
          "low": 0.0361,
          "close": 0.0364,
          "volume": 530371.0,
          "close_time": 1775584799999,
          "quote_volume": 19340.7822,
          "trades": 157,
          "taker_buy_base": 327042.0,
          "taker_buy_quote": 11941.5918
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0365,
          "close": 0.0365,
          "volume": 361881.0,
          "close_time": 1775588399999,
          "quote_volume": 13250.7022,
          "trades": 119,
          "taker_buy_base": 130890.0,
          "taker_buy_quote": 4792.9584
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0364,
          "close": 0.0366,
          "volume": 580546.0,
          "close_time": 1775591999999,
          "quote_volume": 21211.99,
          "trades": 185,
          "taker_buy_base": 235430.0,
          "taker_buy_quote": 8606.6036
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0367,
          "high": 0.0372,
          "low": 0.0367,
          "close": 0.0368,
          "volume": 603496.0,
          "close_time": 1775595599999,
          "quote_volume": 22329.8506,
          "trades": 153,
          "taker_buy_base": 349466.0,
          "taker_buy_quote": 12936.6345
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.0369,
          "high": 0.0372,
          "low": 0.0367,
          "close": 0.037,
          "volume": 441420.0,
          "close_time": 1775599199999,
          "quote_volume": 16305.8778,
          "trades": 154,
          "taker_buy_base": 138820.0,
          "taker_buy_quote": 5129.9858
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.0371,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 1260628.0,
          "close_time": 1775602799999,
          "quote_volume": 47128.9006,
          "trades": 256,
          "taker_buy_base": 820525.0,
          "taker_buy_quote": 30682.9379
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 1172660.0,
          "close_time": 1775606399999,
          "quote_volume": 44382.5912,
          "trades": 260,
          "taker_buy_base": 871608.0,
          "taker_buy_quote": 33027.5841
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 1660362.0,
          "close_time": 1775609999999,
          "quote_volume": 63195.5601,
          "trades": 260,
          "taker_buy_base": 524243.0,
          "taker_buy_quote": 19952.9556
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 490712.0,
          "close_time": 1775613599999,
          "quote_volume": 18416.8926,
          "trades": 156,
          "taker_buy_base": 250969.0,
          "taker_buy_quote": 9426.0969
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.0376,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 318960.0,
          "close_time": 1775617199999,
          "quote_volume": 12046.0489,
          "trades": 123,
          "taker_buy_base": 233130.0,
          "taker_buy_quote": 8805.5289
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.0377,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 1082551.0,
          "close_time": 1775620799999,
          "quote_volume": 41300.0394,
          "trades": 279,
          "taker_buy_base": 861715.0,
          "taker_buy_quote": 32885.9166
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0384,
          "high": 0.0388,
          "low": 0.0379,
          "close": 0.038,
          "volume": 1377845.0,
          "close_time": 1775624399999,
          "quote_volume": 52818.0929,
          "trades": 324,
          "taker_buy_base": 737640.0,
          "taker_buy_quote": 28332.1025
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 591979.0,
          "close_time": 1775627999999,
          "quote_volume": 22487.1209,
          "trades": 145,
          "taker_buy_base": 201401.0,
          "taker_buy_quote": 7668.7829
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.0379,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 299789.0,
          "close_time": 1775631599999,
          "quote_volume": 11322.2135,
          "trades": 101,
          "taker_buy_base": 104652.0,
          "taker_buy_quote": 3955.0837
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.0376,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 703340.0,
          "close_time": 1775635199999,
          "quote_volume": 26436.4639,
          "trades": 151,
          "taker_buy_base": 402663.0,
          "taker_buy_quote": 15153.2909
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 466630.0,
          "close_time": 1775638799999,
          "quote_volume": 17503.2569,
          "trades": 159,
          "taker_buy_base": 217450.0,
          "taker_buy_quote": 8163.2762
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.037,
          "volume": 1521601.0,
          "close_time": 1775642399999,
          "quote_volume": 56513.4573,
          "trades": 216,
          "taker_buy_base": 152637.0,
          "taker_buy_quote": 5676.0651
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.037,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0371,
          "volume": 494530.0,
          "close_time": 1775645999999,
          "quote_volume": 18298.9388,
          "trades": 136,
          "taker_buy_base": 290314.0,
          "taker_buy_quote": 10751.0465
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.037,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.0373,
          "volume": 506109.0,
          "close_time": 1775649599999,
          "quote_volume": 18873.0939,
          "trades": 135,
          "taker_buy_base": 327284.0,
          "taker_buy_quote": 12208.8459
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 418971.0,
          "close_time": 1775653199999,
          "quote_volume": 15655.604,
          "trades": 114,
          "taker_buy_base": 248115.0,
          "taker_buy_quote": 9277.4497
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.0372,
          "close": 0.0378,
          "volume": 1185007.0,
          "close_time": 1775656799999,
          "quote_volume": 44668.5172,
          "trades": 248,
          "taker_buy_base": 912262.0,
          "taker_buy_quote": 34387.3957
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.0378,
          "high": 0.0378,
          "low": 0.037,
          "close": 0.0371,
          "volume": 1444589.0,
          "close_time": 1775660399999,
          "quote_volume": 53888.1536,
          "trades": 207,
          "taker_buy_base": 862363.0,
          "taker_buy_quote": 32114.2284
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.0371,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 330667.0,
          "close_time": 1775663999999,
          "quote_volume": 12358.413,
          "trades": 108,
          "taker_buy_base": 182530.0,
          "taker_buy_quote": 6824.3228
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0374,
          "volume": 3679755.0,
          "close_time": 1775667599999,
          "quote_volume": 138791.7288,
          "trades": 551,
          "taker_buy_base": 1883919.0,
          "taker_buy_quote": 71089.0373
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.0374,
          "high": 0.0375,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 484689.0,
          "close_time": 1775671199999,
          "quote_volume": 18093.6979,
          "trades": 138,
          "taker_buy_base": 116244.0,
          "taker_buy_quote": 4347.5395
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0366,
          "close": 0.0368,
          "volume": 541250.0,
          "close_time": 1775674799999,
          "quote_volume": 19967.0943,
          "trades": 158,
          "taker_buy_base": 137467.0,
          "taker_buy_quote": 5079.2731
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0365,
          "close": 0.0367,
          "volume": 504747.0,
          "close_time": 1775678399999,
          "quote_volume": 18480.1564,
          "trades": 155,
          "taker_buy_base": 267713.0,
          "taker_buy_quote": 9803.7206
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0368,
          "high": 0.037,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 150690.0,
          "close_time": 1775681999999,
          "quote_volume": 5559.664,
          "trades": 74,
          "taker_buy_base": 86010.0,
          "taker_buy_quote": 3173.0139
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0369,
          "close": 0.037,
          "volume": 81326.0,
          "close_time": 1775685599999,
          "quote_volume": 3006.9548,
          "trades": 24,
          "taker_buy_base": 57398.0,
          "taker_buy_quote": 2121.9835
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 581221.0,
          "close_time": 1775689199999,
          "quote_volume": 21510.2561,
          "trades": 79,
          "taker_buy_base": 453130.0,
          "taker_buy_quote": 16791.1358
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.0367,
          "high": 0.0367,
          "low": 0.0357,
          "close": 0.036,
          "volume": 1245408.0,
          "close_time": 1775692799999,
          "quote_volume": 44947.613,
          "trades": 258,
          "taker_buy_base": 778734.0,
          "taker_buy_quote": 28097.5249
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0358,
          "volume": 444877.0,
          "close_time": 1775696399999,
          "quote_volume": 15927.9454,
          "trades": 163,
          "taker_buy_base": 210351.0,
          "taker_buy_quote": 7525.9029
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 606322.0,
          "close_time": 1775699999999,
          "quote_volume": 21560.8364,
          "trades": 169,
          "taker_buy_base": 297068.0,
          "taker_buy_quote": 10567.1929
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.0358,
          "high": 0.0364,
          "low": 0.0357,
          "close": 0.0364,
          "volume": 946025.0,
          "close_time": 1775703599999,
          "quote_volume": 34099.3984,
          "trades": 260,
          "taker_buy_base": 376520.0,
          "taker_buy_quote": 13557.8643
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.0364,
          "high": 0.037,
          "low": 0.0363,
          "close": 0.0368,
          "volume": 667382.0,
          "close_time": 1775707199999,
          "quote_volume": 24518.4933,
          "trades": 298,
          "taker_buy_base": 297655.0,
          "taker_buy_quote": 10956.6126
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0369,
          "high": 0.0372,
          "low": 0.0367,
          "close": 0.0372,
          "volume": 363221.0,
          "close_time": 1775710799999,
          "quote_volume": 13449.8308,
          "trades": 160,
          "taker_buy_base": 231762.0,
          "taker_buy_quote": 8582.6656
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.037,
          "volume": 1065252.0,
          "close_time": 1775714399999,
          "quote_volume": 39680.3468,
          "trades": 554,
          "taker_buy_base": 613410.0,
          "taker_buy_quote": 22870.9735
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0366,
          "close": 0.0367,
          "volume": 608354.0,
          "close_time": 1775717999999,
          "quote_volume": 22385.5373,
          "trades": 175,
          "taker_buy_base": 203372.0,
          "taker_buy_quote": 7491.0041
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.0367,
          "high": 0.0367,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 459693.0,
          "close_time": 1775721599999,
          "quote_volume": 16843.3695,
          "trades": 99,
          "taker_buy_base": 151284.0,
          "taker_buy_quote": 5549.6655
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0367,
          "high": 0.0389,
          "low": 0.0367,
          "close": 0.0381,
          "volume": 5966751.0,
          "close_time": 1775725199999,
          "quote_volume": 225338.5398,
          "trades": 1370,
          "taker_buy_base": 4306373.0,
          "taker_buy_quote": 162260.4804
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0371,
          "close": 0.0379,
          "volume": 5128913.0,
          "close_time": 1775728799999,
          "quote_volume": 193963.8161,
          "trades": 1034,
          "taker_buy_base": 1963189.0,
          "taker_buy_quote": 74274.1602
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 1138963.0,
          "close_time": 1775732399999,
          "quote_volume": 43104.8929,
          "trades": 280,
          "taker_buy_base": 588732.0,
          "taker_buy_quote": 22300.8337
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 566459.0,
          "close_time": 1775735999999,
          "quote_volume": 21399.6366,
          "trades": 120,
          "taker_buy_base": 313562.0,
          "taker_buy_quote": 11852.5679
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 945001.0,
          "close_time": 1775739599999,
          "quote_volume": 35835.3037,
          "trades": 221,
          "taker_buy_base": 489825.0,
          "taker_buy_quote": 18568.7412
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.0379,
          "high": 0.0383,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 790948.0,
          "close_time": 1775743199999,
          "quote_volume": 29767.0166,
          "trades": 160,
          "taker_buy_base": 330976.0,
          "taker_buy_quote": 12486.0052
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 574662.0,
          "close_time": 1775746799999,
          "quote_volume": 21527.2558,
          "trades": 121,
          "taker_buy_base": 220630.0,
          "taker_buy_quote": 8259.9126
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 2066219.0,
          "close_time": 1775750399999,
          "quote_volume": 76392.6549,
          "trades": 305,
          "taker_buy_base": 877919.0,
          "taker_buy_quote": 32483.1568
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0367,
          "high": 0.0376,
          "low": 0.0367,
          "close": 0.0373,
          "volume": 1090620.0,
          "close_time": 1775753999999,
          "quote_volume": 40582.4382,
          "trades": 236,
          "taker_buy_base": 646056.0,
          "taker_buy_quote": 23999.1391
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0374,
          "close": 0.0374,
          "volume": 791195.0,
          "close_time": 1775757599999,
          "quote_volume": 29750.3551,
          "trades": 222,
          "taker_buy_base": 438617.0,
          "taker_buy_quote": 16490.8138
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.0373,
          "high": 0.0379,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 1162630.0,
          "close_time": 1775761199999,
          "quote_volume": 43409.898,
          "trades": 301,
          "taker_buy_base": 544379.0,
          "taker_buy_quote": 20341.6738
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.0375,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0379,
          "volume": 566416.0,
          "close_time": 1775764799999,
          "quote_volume": 21470.7462,
          "trades": 117,
          "taker_buy_base": 353918.0,
          "taker_buy_quote": 13408.9017
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0385,
          "volume": 871116.0,
          "close_time": 1775768399999,
          "quote_volume": 33254.7474,
          "trades": 224,
          "taker_buy_base": 576423.0,
          "taker_buy_quote": 22022.342
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 323930.0,
          "close_time": 1775771999999,
          "quote_volume": 12367.962,
          "trades": 60,
          "taker_buy_base": 51667.0,
          "taker_buy_quote": 1986.3233
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.0379,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 417419.0,
          "close_time": 1775775599999,
          "quote_volume": 15905.1882,
          "trades": 71,
          "taker_buy_base": 229488.0,
          "taker_buy_quote": 8738.1901
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.038,
          "volume": 425298.0,
          "close_time": 1775779199999,
          "quote_volume": 16193.0315,
          "trades": 76,
          "taker_buy_base": 231633.0,
          "taker_buy_quote": 8829.5602
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0379,
          "volume": 1058067.0,
          "close_time": 1775782799999,
          "quote_volume": 39826.0844,
          "trades": 271,
          "taker_buy_base": 512833.0,
          "taker_buy_quote": 19319.2059
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0378,
          "close": 0.0383,
          "volume": 800384.0,
          "close_time": 1775786399999,
          "quote_volume": 30634.3713,
          "trades": 195,
          "taker_buy_base": 458055.0,
          "taker_buy_quote": 17520.2388
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 405243.0,
          "close_time": 1775789999999,
          "quote_volume": 15477.9111,
          "trades": 211,
          "taker_buy_base": 222276.0,
          "taker_buy_quote": 8494.5273
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.0378,
          "high": 0.039,
          "low": 0.0378,
          "close": 0.0388,
          "volume": 3284762.0,
          "close_time": 1775793599999,
          "quote_volume": 125933.6984,
          "trades": 334,
          "taker_buy_base": 2458965.0,
          "taker_buy_quote": 94211.3266
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.0388,
          "high": 0.0395,
          "low": 0.0386,
          "close": 0.039,
          "volume": 1617667.0,
          "close_time": 1775797199999,
          "quote_volume": 63159.615,
          "trades": 329,
          "taker_buy_base": 1037566.0,
          "taker_buy_quote": 40563.9923
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.0391,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.039,
          "volume": 1792482.0,
          "close_time": 1775800799999,
          "quote_volume": 70277.1109,
          "trades": 360,
          "taker_buy_base": 762396.0,
          "taker_buy_quote": 29961.519
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.039,
          "high": 0.0397,
          "low": 0.0387,
          "close": 0.0396,
          "volume": 1450468.0,
          "close_time": 1775804399999,
          "quote_volume": 56777.8675,
          "trades": 263,
          "taker_buy_base": 1008126.0,
          "taker_buy_quote": 39491.6818
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 305829.0,
          "close_time": 1775807999999,
          "quote_volume": 12101.4996,
          "trades": 42,
          "taker_buy_base": 65933.0,
          "taker_buy_quote": 2611.6277
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 1538279.0,
          "close_time": 1775811599999,
          "quote_volume": 60656.6811,
          "trades": 248,
          "taker_buy_base": 900087.0,
          "taker_buy_quote": 35499.8762
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.0903,
          "high": 0.0903,
          "low": 0.0883,
          "close": 0.0891,
          "volume": 942284.0,
          "close_time": 1744286399999,
          "quote_volume": 84340.2069,
          "trades": 704,
          "taker_buy_base": 526308.0,
          "taker_buy_quote": 47119.9881
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.089,
          "high": 0.0914,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 4162681.0,
          "close_time": 1744300799999,
          "quote_volume": 371959.3634,
          "trades": 2094,
          "taker_buy_base": 2083543.0,
          "taker_buy_quote": 186707.3799
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0859,
          "close": 0.0877,
          "volume": 2756060.0,
          "close_time": 1744315199999,
          "quote_volume": 240313.1013,
          "trades": 1735,
          "taker_buy_base": 1295465.0,
          "taker_buy_quote": 113014.0667
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.0877,
          "high": 0.0901,
          "low": 0.0874,
          "close": 0.0892,
          "volume": 1244177.0,
          "close_time": 1744329599999,
          "quote_volume": 110711.644,
          "trades": 772,
          "taker_buy_base": 655150.0,
          "taker_buy_quote": 58272.5765
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0891,
          "high": 0.0912,
          "low": 0.0883,
          "close": 0.0909,
          "volume": 2138037.0,
          "close_time": 1744343999999,
          "quote_volume": 191702.7184,
          "trades": 1184,
          "taker_buy_base": 1094224.0,
          "taker_buy_quote": 98191.1217
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.0909,
          "high": 0.0951,
          "low": 0.0909,
          "close": 0.0941,
          "volume": 2653705.0,
          "close_time": 1744358399999,
          "quote_volume": 247836.1107,
          "trades": 1850,
          "taker_buy_base": 1534575.0,
          "taker_buy_quote": 143361.6962
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.0941,
          "high": 0.0944,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 2515469.0,
          "close_time": 1744372799999,
          "quote_volume": 234571.676,
          "trades": 1336,
          "taker_buy_base": 1188818.0,
          "taker_buy_quote": 110928.8079
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.0923,
          "high": 0.0939,
          "low": 0.0918,
          "close": 0.0938,
          "volume": 5859238.0,
          "close_time": 1744387199999,
          "quote_volume": 544978.4848,
          "trades": 3710,
          "taker_buy_base": 3239381.0,
          "taker_buy_quote": 301496.3588
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.0929,
          "close": 0.093,
          "volume": 1566478.0,
          "close_time": 1744401599999,
          "quote_volume": 147377.2217,
          "trades": 883,
          "taker_buy_base": 875679.0,
          "taker_buy_quote": 82376.277
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.0929,
          "high": 0.0935,
          "low": 0.092,
          "close": 0.0922,
          "volume": 615873.0,
          "close_time": 1744415999999,
          "quote_volume": 57264.0774,
          "trades": 533,
          "taker_buy_base": 339237.0,
          "taker_buy_quote": 31568.0603
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 554106.0,
          "close_time": 1744430399999,
          "quote_volume": 50884.9462,
          "trades": 443,
          "taker_buy_base": 212198.0,
          "taker_buy_quote": 19499.723
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.0914,
          "high": 0.0934,
          "low": 0.0911,
          "close": 0.0933,
          "volume": 1390678.0,
          "close_time": 1744444799999,
          "quote_volume": 128463.4653,
          "trades": 1550,
          "taker_buy_base": 795662.0,
          "taker_buy_quote": 73445.6133
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.0932,
          "high": 0.0955,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 2618014.0,
          "close_time": 1744459199999,
          "quote_volume": 246883.6453,
          "trades": 2949,
          "taker_buy_base": 1165727.0,
          "taker_buy_quote": 109980.05
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.0932,
          "high": 0.0971,
          "low": 0.0929,
          "close": 0.0971,
          "volume": 1840814.0,
          "close_time": 1744473599999,
          "quote_volume": 175203.4071,
          "trades": 1590,
          "taker_buy_base": 1080029.0,
          "taker_buy_quote": 102816.3836
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.0971,
          "high": 0.0974,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 2074091.0,
          "close_time": 1744487999999,
          "quote_volume": 199725.6682,
          "trades": 1471,
          "taker_buy_base": 754791.0,
          "taker_buy_quote": 72719.0273
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.0956,
          "high": 0.0966,
          "low": 0.0954,
          "close": 0.0957,
          "volume": 1293828.0,
          "close_time": 1744502399999,
          "quote_volume": 124280.2428,
          "trades": 1512,
          "taker_buy_base": 656802.0,
          "taker_buy_quote": 63131.1439
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.0957,
          "high": 0.0964,
          "low": 0.094,
          "close": 0.0942,
          "volume": 1643893.0,
          "close_time": 1744516799999,
          "quote_volume": 156158.5178,
          "trades": 1459,
          "taker_buy_base": 503713.0,
          "taker_buy_quote": 47877.242
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.0926,
          "close": 0.0936,
          "volume": 1729324.0,
          "close_time": 1744531199999,
          "quote_volume": 161626.6822,
          "trades": 2388,
          "taker_buy_base": 532732.0,
          "taker_buy_quote": 49829.4453
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.0936,
          "high": 0.0955,
          "low": 0.093,
          "close": 0.0944,
          "volume": 4242307.0,
          "close_time": 1744545599999,
          "quote_volume": 399221.207,
          "trades": 3527,
          "taker_buy_base": 2433145.0,
          "taker_buy_quote": 229133.9324
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0915,
          "close": 0.0925,
          "volume": 1648239.0,
          "close_time": 1744559999999,
          "quote_volume": 152423.2956,
          "trades": 2040,
          "taker_buy_base": 784896.0,
          "taker_buy_quote": 72674.1982
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.0924,
          "high": 0.0977,
          "low": 0.0904,
          "close": 0.0912,
          "volume": 3700831.0,
          "close_time": 1744574399999,
          "quote_volume": 347635.6415,
          "trades": 3590,
          "taker_buy_base": 1858678.0,
          "taker_buy_quote": 174666.3206
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.0914,
          "high": 0.0923,
          "low": 0.0885,
          "close": 0.0904,
          "volume": 2121529.0,
          "close_time": 1744588799999,
          "quote_volume": 191445.857,
          "trades": 1718,
          "taker_buy_base": 982216.0,
          "taker_buy_quote": 88651.518
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0905,
          "high": 0.0937,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 1622442.0,
          "close_time": 1744603199999,
          "quote_volume": 148956.5648,
          "trades": 1426,
          "taker_buy_base": 783225.0,
          "taker_buy_quote": 71821.0085
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.0908,
          "high": 0.0926,
          "low": 0.0901,
          "close": 0.091,
          "volume": 1034537.0,
          "close_time": 1744617599999,
          "quote_volume": 94298.4682,
          "trades": 751,
          "taker_buy_base": 599455.0,
          "taker_buy_quote": 54700.7095
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.0911,
          "high": 0.106,
          "low": 0.091,
          "close": 0.103,
          "volume": 20539965.0,
          "close_time": 1744631999999,
          "quote_volume": 2051167.4,
          "trades": 14991,
          "taker_buy_base": 11458002.0,
          "taker_buy_quote": 1143391.5786
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.1029,
          "high": 0.1031,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 27497883.0,
          "close_time": 1744646399999,
          "quote_volume": 2723065.5437,
          "trades": 12252,
          "taker_buy_base": 12690807.0,
          "taker_buy_quote": 1257344.416
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.0958,
          "high": 0.0994,
          "low": 0.0947,
          "close": 0.0976,
          "volume": 5484687.0,
          "close_time": 1744660799999,
          "quote_volume": 531165.385,
          "trades": 3841,
          "taker_buy_base": 2781176.0,
          "taker_buy_quote": 269369.4008
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.0975,
          "high": 0.0985,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 5393918.0,
          "close_time": 1744675199999,
          "quote_volume": 521762.2447,
          "trades": 2533,
          "taker_buy_base": 2640935.0,
          "taker_buy_quote": 255722.0255
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.096,
          "high": 0.1006,
          "low": 0.0949,
          "close": 0.1004,
          "volume": 4931511.0,
          "close_time": 1744689599999,
          "quote_volume": 483032.1595,
          "trades": 2843,
          "taker_buy_base": 2761509.0,
          "taker_buy_quote": 270845.1766
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.1003,
          "high": 0.1044,
          "low": 0.0977,
          "close": 0.1022,
          "volume": 11735627.0,
          "close_time": 1744703999999,
          "quote_volume": 1189972.2279,
          "trades": 5895,
          "taker_buy_base": 5707421.0,
          "taker_buy_quote": 579393.9017
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.1022,
          "high": 0.103,
          "low": 0.0987,
          "close": 0.0991,
          "volume": 8140126.0,
          "close_time": 1744718399999,
          "quote_volume": 819492.9341,
          "trades": 4136,
          "taker_buy_base": 3206064.0,
          "taker_buy_quote": 322979.6552
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.0991,
          "high": 0.1023,
          "low": 0.0975,
          "close": 0.0985,
          "volume": 8259843.0,
          "close_time": 1744732799999,
          "quote_volume": 821215.7624,
          "trades": 3810,
          "taker_buy_base": 3926554.0,
          "taker_buy_quote": 390629.3621
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.0986,
          "high": 0.0993,
          "low": 0.0954,
          "close": 0.0967,
          "volume": 3903479.0,
          "close_time": 1744747199999,
          "quote_volume": 379377.1489,
          "trades": 3796,
          "taker_buy_base": 1903328.0,
          "taker_buy_quote": 185208.7858
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.0966,
          "high": 0.0976,
          "low": 0.0951,
          "close": 0.0957,
          "volume": 1737203.0,
          "close_time": 1744761599999,
          "quote_volume": 167236.8487,
          "trades": 1524,
          "taker_buy_base": 970371.0,
          "taker_buy_quote": 93544.7535
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0956,
          "high": 0.1022,
          "low": 0.095,
          "close": 0.0998,
          "volume": 6363244.0,
          "close_time": 1744775999999,
          "quote_volume": 630091.066,
          "trades": 2983,
          "taker_buy_base": 3672700.0,
          "taker_buy_quote": 364414.7785
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.0996,
          "high": 0.0996,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 4696228.0,
          "close_time": 1744790399999,
          "quote_volume": 461066.6033,
          "trades": 2718,
          "taker_buy_base": 1866078.0,
          "taker_buy_quote": 183190.5853
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.0961,
          "high": 0.0977,
          "low": 0.0952,
          "close": 0.0966,
          "volume": 2827857.0,
          "close_time": 1744804799999,
          "quote_volume": 272649.4383,
          "trades": 1607,
          "taker_buy_base": 1450765.0,
          "taker_buy_quote": 140008.755
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.0966,
          "high": 0.0994,
          "low": 0.0955,
          "close": 0.0975,
          "volume": 2791606.0,
          "close_time": 1744819199999,
          "quote_volume": 272204.6457,
          "trades": 1842,
          "taker_buy_base": 1321771.0,
          "taker_buy_quote": 128848.0737
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.0976,
          "high": 0.101,
          "low": 0.0952,
          "close": 0.1004,
          "volume": 9546415.0,
          "close_time": 1744833599999,
          "quote_volume": 939788.5626,
          "trades": 4792,
          "taker_buy_base": 4802266.0,
          "taker_buy_quote": 473184.5422
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.1004,
          "high": 0.1008,
          "low": 0.0973,
          "close": 0.0978,
          "volume": 2702201.0,
          "close_time": 1744847999999,
          "quote_volume": 267789.7204,
          "trades": 1599,
          "taker_buy_base": 1295211.0,
          "taker_buy_quote": 128357.2662
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0978,
          "high": 0.099,
          "low": 0.0947,
          "close": 0.0965,
          "volume": 4600363.0,
          "close_time": 1744862399999,
          "quote_volume": 445357.3453,
          "trades": 2142,
          "taker_buy_base": 1903623.0,
          "taker_buy_quote": 184570.9281
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.0964,
          "high": 0.0987,
          "low": 0.0961,
          "close": 0.0983,
          "volume": 2440445.0,
          "close_time": 1744876799999,
          "quote_volume": 238567.1659,
          "trades": 1756,
          "taker_buy_base": 1034648.0,
          "taker_buy_quote": 101200.4001
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.0982,
          "high": 0.0988,
          "low": 0.0966,
          "close": 0.0971,
          "volume": 2580536.0,
          "close_time": 1744891199999,
          "quote_volume": 251741.435,
          "trades": 2340,
          "taker_buy_base": 1250146.0,
          "taker_buy_quote": 121943.1325
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.0973,
          "high": 0.0981,
          "low": 0.0946,
          "close": 0.0966,
          "volume": 3883589.0,
          "close_time": 1744905599999,
          "quote_volume": 375251.8929,
          "trades": 2754,
          "taker_buy_base": 1761641.0,
          "taker_buy_quote": 170425.4332
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.0966,
          "high": 0.0991,
          "low": 0.0955,
          "close": 0.0965,
          "volume": 5338182.0,
          "close_time": 1744919999999,
          "quote_volume": 521218.535,
          "trades": 5370,
          "taker_buy_base": 2494106.0,
          "taker_buy_quote": 243313.4225
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.0967,
          "high": 0.0976,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 1289918.0,
          "close_time": 1744934399999,
          "quote_volume": 124791.6225,
          "trades": 1477,
          "taker_buy_base": 738789.0,
          "taker_buy_quote": 71450.3525
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0965,
          "high": 0.0968,
          "low": 0.0951,
          "close": 0.0962,
          "volume": 1329315.0,
          "close_time": 1744948799999,
          "quote_volume": 127479.7442,
          "trades": 1193,
          "taker_buy_base": 577105.0,
          "taker_buy_quote": 55378.2942
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.0962,
          "high": 0.0979,
          "low": 0.0961,
          "close": 0.0978,
          "volume": 2431015.0,
          "close_time": 1744963199999,
          "quote_volume": 235982.3748,
          "trades": 2420,
          "taker_buy_base": 1115323.0,
          "taker_buy_quote": 108276.0003
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.0977,
          "high": 0.0996,
          "low": 0.0977,
          "close": 0.0993,
          "volume": 3924750.0,
          "close_time": 1744977599999,
          "quote_volume": 388175.6741,
          "trades": 3671,
          "taker_buy_base": 2235181.0,
          "taker_buy_quote": 221147.9319
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.0995,
          "high": 0.0998,
          "low": 0.0967,
          "close": 0.0974,
          "volume": 3846148.0,
          "close_time": 1744991999999,
          "quote_volume": 376214.2968,
          "trades": 4148,
          "taker_buy_base": 1738568.0,
          "taker_buy_quote": 169836.9423
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.0974,
          "high": 0.0987,
          "low": 0.0971,
          "close": 0.0983,
          "volume": 1658170.0,
          "close_time": 1745006399999,
          "quote_volume": 162648.4244,
          "trades": 1182,
          "taker_buy_base": 662122.0,
          "taker_buy_quote": 64996.9759
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.0983,
          "high": 0.0986,
          "low": 0.0964,
          "close": 0.0975,
          "volume": 1869343.0,
          "close_time": 1745020799999,
          "quote_volume": 181727.096,
          "trades": 1679,
          "taker_buy_base": 1070429.0,
          "taker_buy_quote": 103943.1358
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0974,
          "high": 0.0997,
          "low": 0.0973,
          "close": 0.0988,
          "volume": 1161769.0,
          "close_time": 1745035199999,
          "quote_volume": 114960.7318,
          "trades": 1233,
          "taker_buy_base": 643896.0,
          "taker_buy_quote": 63769.9293
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.0989,
          "high": 0.1015,
          "low": 0.0986,
          "close": 0.1014,
          "volume": 2835245.0,
          "close_time": 1745049599999,
          "quote_volume": 284602.3792,
          "trades": 2203,
          "taker_buy_base": 1555387.0,
          "taker_buy_quote": 156156.0793
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.1013,
          "high": 0.1026,
          "low": 0.0999,
          "close": 0.1003,
          "volume": 2881021.0,
          "close_time": 1745063999999,
          "quote_volume": 291207.6754,
          "trades": 2439,
          "taker_buy_base": 1073229.0,
          "taker_buy_quote": 108621.6243
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.1003,
          "high": 0.1011,
          "low": 0.0987,
          "close": 0.1005,
          "volume": 3065355.0,
          "close_time": 1745078399999,
          "quote_volume": 305673.554,
          "trades": 2375,
          "taker_buy_base": 1395863.0,
          "taker_buy_quote": 139203.4243
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.1004,
          "high": 0.102,
          "low": 0.1001,
          "close": 0.1015,
          "volume": 1411765.0,
          "close_time": 1745092799999,
          "quote_volume": 142724.7845,
          "trades": 1610,
          "taker_buy_base": 785081.0,
          "taker_buy_quote": 79439.196
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.1015,
          "high": 0.1021,
          "low": 0.1006,
          "close": 0.1012,
          "volume": 1847535.0,
          "close_time": 1745107199999,
          "quote_volume": 186761.7547,
          "trades": 1720,
          "taker_buy_base": 723507.0,
          "taker_buy_quote": 73178.5987
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1012,
          "high": 0.1027,
          "low": 0.1001,
          "close": 0.1021,
          "volume": 2222963.0,
          "close_time": 1745121599999,
          "quote_volume": 225302.2849,
          "trades": 2167,
          "taker_buy_base": 1085302.0,
          "taker_buy_quote": 110080.5417
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.1021,
          "high": 0.1042,
          "low": 0.1,
          "close": 0.1003,
          "volume": 3205414.0,
          "close_time": 1745135999999,
          "quote_volume": 327715.0712,
          "trades": 3522,
          "taker_buy_base": 1621678.0,
          "taker_buy_quote": 166054.8656
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.1003,
          "high": 0.101,
          "low": 0.0983,
          "close": 0.0992,
          "volume": 2813559.0,
          "close_time": 1745150399999,
          "quote_volume": 280320.1893,
          "trades": 2791,
          "taker_buy_base": 1355636.0,
          "taker_buy_quote": 135161.9578
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.0992,
          "high": 0.1004,
          "low": 0.0986,
          "close": 0.0991,
          "volume": 1788904.0,
          "close_time": 1745164799999,
          "quote_volume": 177972.2554,
          "trades": 1799,
          "taker_buy_base": 1014183.0,
          "taker_buy_quote": 100935.8139
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.0991,
          "high": 0.1012,
          "low": 0.0989,
          "close": 0.1008,
          "volume": 1595741.0,
          "close_time": 1745179199999,
          "quote_volume": 160213.9055,
          "trades": 1609,
          "taker_buy_base": 804208.0,
          "taker_buy_quote": 80741.6623
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.1008,
          "high": 0.1016,
          "low": 0.0989,
          "close": 0.0995,
          "volume": 1241137.0,
          "close_time": 1745193599999,
          "quote_volume": 124060.3126,
          "trades": 1321,
          "taker_buy_base": 622843.0,
          "taker_buy_quote": 62289.5464
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.0995,
          "high": 0.102,
          "low": 0.0993,
          "close": 0.1003,
          "volume": 1521314.0,
          "close_time": 1745207999999,
          "quote_volume": 153846.5447,
          "trades": 1419,
          "taker_buy_base": 736733.0,
          "taker_buy_quote": 74536.9508
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.1003,
          "high": 0.1032,
          "low": 0.1001,
          "close": 0.1032,
          "volume": 2285637.0,
          "close_time": 1745222399999,
          "quote_volume": 233768.9889,
          "trades": 2119,
          "taker_buy_base": 1324465.0,
          "taker_buy_quote": 135488.5621
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.1032,
          "high": 0.1039,
          "low": 0.1018,
          "close": 0.1022,
          "volume": 1487900.0,
          "close_time": 1745236799999,
          "quote_volume": 153250.0201,
          "trades": 1689,
          "taker_buy_base": 718284.0,
          "taker_buy_quote": 74047.7292
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.1023,
          "high": 0.1037,
          "low": 0.1013,
          "close": 0.1016,
          "volume": 3129702.0,
          "close_time": 1745251199999,
          "quote_volume": 320883.4471,
          "trades": 2584,
          "taker_buy_base": 1239014.0,
          "taker_buy_quote": 127115.6825
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.1017,
          "high": 0.1025,
          "low": 0.0987,
          "close": 0.1007,
          "volume": 2888918.0,
          "close_time": 1745265599999,
          "quote_volume": 290109.2458,
          "trades": 2949,
          "taker_buy_base": 1290464.0,
          "taker_buy_quote": 129450.971
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.1007,
          "high": 0.101,
          "low": 0.0994,
          "close": 0.0999,
          "volume": 853007.0,
          "close_time": 1745279999999,
          "quote_volume": 85568.7515,
          "trades": 1061,
          "taker_buy_base": 459468.0,
          "taker_buy_quote": 46137.2306
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.0999,
          "high": 0.1026,
          "low": 0.0984,
          "close": 0.0999,
          "volume": 2666885.0,
          "close_time": 1745294399999,
          "quote_volume": 267355.0855,
          "trades": 2047,
          "taker_buy_base": 1375901.0,
          "taker_buy_quote": 137976.1312
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.0999,
          "high": 0.1004,
          "low": 0.0973,
          "close": 0.0999,
          "volume": 2605436.0,
          "close_time": 1745308799999,
          "quote_volume": 257440.4431,
          "trades": 1869,
          "taker_buy_base": 1237111.0,
          "taker_buy_quote": 122099.3828
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.1001,
          "high": 0.1004,
          "low": 0.0985,
          "close": 0.0999,
          "volume": 1379362.0,
          "close_time": 1745323199999,
          "quote_volume": 137021.5615,
          "trades": 1271,
          "taker_buy_base": 702562.0,
          "taker_buy_quote": 69812.1109
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.1,
          "high": 0.1046,
          "low": 0.0998,
          "close": 0.1033,
          "volume": 4937800.0,
          "close_time": 1745337599999,
          "quote_volume": 504084.1657,
          "trades": 3572,
          "taker_buy_base": 2549329.0,
          "taker_buy_quote": 260398.2969
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.1034,
          "high": 0.1037,
          "low": 0.1016,
          "close": 0.1021,
          "volume": 1586461.0,
          "close_time": 1745351999999,
          "quote_volume": 162907.7881,
          "trades": 1775,
          "taker_buy_base": 665864.0,
          "taker_buy_quote": 68423.9274
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.1022,
          "high": 0.1079,
          "low": 0.1018,
          "close": 0.1073,
          "volume": 3616626.0,
          "close_time": 1745366399999,
          "quote_volume": 378607.3001,
          "trades": 4278,
          "taker_buy_base": 2130545.0,
          "taker_buy_quote": 223274.1656
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1073,
          "high": 0.1134,
          "low": 0.1059,
          "close": 0.1133,
          "volume": 4850761.0,
          "close_time": 1745380799999,
          "quote_volume": 529707.2767,
          "trades": 5927,
          "taker_buy_base": 2311630.0,
          "taker_buy_quote": 253851.8261
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.1131,
          "high": 0.1161,
          "low": 0.1117,
          "close": 0.1122,
          "volume": 7276872.0,
          "close_time": 1745395199999,
          "quote_volume": 827202.9366,
          "trades": 8856,
          "taker_buy_base": 3424218.0,
          "taker_buy_quote": 389756.9084
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.1122,
          "high": 0.1141,
          "low": 0.1113,
          "close": 0.1123,
          "volume": 3902672.0,
          "close_time": 1745409599999,
          "quote_volume": 440120.3641,
          "trades": 6319,
          "taker_buy_base": 1771901.0,
          "taker_buy_quote": 199857.0973
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.1123,
          "high": 0.1159,
          "low": 0.1093,
          "close": 0.1121,
          "volume": 5633090.0,
          "close_time": 1745423999999,
          "quote_volume": 635682.8477,
          "trades": 8578,
          "taker_buy_base": 2737373.0,
          "taker_buy_quote": 309360.5677
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.1122,
          "high": 0.1134,
          "low": 0.109,
          "close": 0.1105,
          "volume": 3737686.0,
          "close_time": 1745438399999,
          "quote_volume": 414601.6395,
          "trades": 5709,
          "taker_buy_base": 1619416.0,
          "taker_buy_quote": 180049.1667
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.1105,
          "high": 0.1119,
          "low": 0.1096,
          "close": 0.111,
          "volume": 1956233.0,
          "close_time": 1745452799999,
          "quote_volume": 216940.7662,
          "trades": 3169,
          "taker_buy_base": 775074.0,
          "taker_buy_quote": 85920.8517
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1109,
          "high": 0.1111,
          "low": 0.1067,
          "close": 0.1068,
          "volume": 2174442.0,
          "close_time": 1745467199999,
          "quote_volume": 236791.3639,
          "trades": 4239,
          "taker_buy_base": 949054.0,
          "taker_buy_quote": 103496.2409
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.1068,
          "high": 0.1086,
          "low": 0.1062,
          "close": 0.1063,
          "volume": 1791756.0,
          "close_time": 1745481599999,
          "quote_volume": 192430.2897,
          "trades": 3063,
          "taker_buy_base": 683351.0,
          "taker_buy_quote": 73389.1519
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.1064,
          "high": 0.107,
          "low": 0.1032,
          "close": 0.1045,
          "volume": 4869397.0,
          "close_time": 1745495999999,
          "quote_volume": 507373.849,
          "trades": 7287,
          "taker_buy_base": 2069681.0,
          "taker_buy_quote": 215589.6301
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.1045,
          "high": 0.1083,
          "low": 0.1038,
          "close": 0.1074,
          "volume": 4061882.0,
          "close_time": 1745510399999,
          "quote_volume": 429535.6536,
          "trades": 6267,
          "taker_buy_base": 2124016.0,
          "taker_buy_quote": 225098.9952
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.1075,
          "high": 0.109,
          "low": 0.1057,
          "close": 0.1076,
          "volume": 3025143.0,
          "close_time": 1745524799999,
          "quote_volume": 324743.373,
          "trades": 4738,
          "taker_buy_base": 1438929.0,
          "taker_buy_quote": 154421.8688
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.1077,
          "high": 0.1102,
          "low": 0.1074,
          "close": 0.1096,
          "volume": 2136150.0,
          "close_time": 1745539199999,
          "quote_volume": 232760.1123,
          "trades": 3614,
          "taker_buy_base": 964339.0,
          "taker_buy_quote": 105140.5159
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1095,
          "high": 0.1115,
          "low": 0.1078,
          "close": 0.1098,
          "volume": 2147879.0,
          "close_time": 1745553599999,
          "quote_volume": 235954.9372,
          "trades": 3061,
          "taker_buy_base": 1215072.0,
          "taker_buy_quote": 133769.6902
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.1096,
          "high": 0.1155,
          "low": 0.1096,
          "close": 0.1143,
          "volume": 6516900.0,
          "close_time": 1745567999999,
          "quote_volume": 732511.4357,
          "trades": 6878,
          "taker_buy_base": 3630415.0,
          "taker_buy_quote": 408516.4725
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.1144,
          "high": 0.1169,
          "low": 0.1124,
          "close": 0.1164,
          "volume": 7016022.0,
          "close_time": 1745582399999,
          "quote_volume": 806010.9232,
          "trades": 6080,
          "taker_buy_base": 3876567.0,
          "taker_buy_quote": 445432.0103
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.1164,
          "high": 0.1212,
          "low": 0.1134,
          "close": 0.1175,
          "volume": 17844674.0,
          "close_time": 1745596799999,
          "quote_volume": 2100405.6926,
          "trades": 12938,
          "taker_buy_base": 9505854.0,
          "taker_buy_quote": 1118991.0895
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.1175,
          "high": 0.1201,
          "low": 0.1161,
          "close": 0.1175,
          "volume": 5627806.0,
          "close_time": 1745611199999,
          "quote_volume": 665834.5315,
          "trades": 3981,
          "taker_buy_base": 2333034.0,
          "taker_buy_quote": 276273.992
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.1175,
          "high": 0.1194,
          "low": 0.1165,
          "close": 0.1179,
          "volume": 2353814.0,
          "close_time": 1745625599999,
          "quote_volume": 277183.6411,
          "trades": 2401,
          "taker_buy_base": 1331120.0,
          "taker_buy_quote": 156787.9605
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1179,
          "high": 0.1218,
          "low": 0.1179,
          "close": 0.1198,
          "volume": 4063128.0,
          "close_time": 1745639999999,
          "quote_volume": 488825.7615,
          "trades": 4306,
          "taker_buy_base": 2173030.0,
          "taker_buy_quote": 261660.2904
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.1198,
          "high": 0.1198,
          "low": 0.1168,
          "close": 0.1181,
          "volume": 3825408.0,
          "close_time": 1745654399999,
          "quote_volume": 453307.9363,
          "trades": 5035,
          "taker_buy_base": 1986541.0,
          "taker_buy_quote": 235787.378
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.1182,
          "high": 0.1188,
          "low": 0.1132,
          "close": 0.114,
          "volume": 5823726.0,
          "close_time": 1745668799999,
          "quote_volume": 678641.5869,
          "trades": 6699,
          "taker_buy_base": 2363237.0,
          "taker_buy_quote": 276263.1151
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.1141,
          "high": 0.1174,
          "low": 0.1135,
          "close": 0.1173,
          "volume": 2754915.0,
          "close_time": 1745683199999,
          "quote_volume": 317836.5361,
          "trades": 3340,
          "taker_buy_base": 1589424.0,
          "taker_buy_quote": 183431.7883
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.1172,
          "high": 0.1174,
          "low": 0.1153,
          "close": 0.1159,
          "volume": 1127295.0,
          "close_time": 1745697599999,
          "quote_volume": 130964.4096,
          "trades": 1681,
          "taker_buy_base": 580546.0,
          "taker_buy_quote": 67384.8461
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.1159,
          "high": 0.1174,
          "low": 0.1158,
          "close": 0.1174,
          "volume": 801637.0,
          "close_time": 1745711999999,
          "quote_volume": 93458.1413,
          "trades": 1336,
          "taker_buy_base": 410678.0,
          "taker_buy_quote": 47883.5061
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1174,
          "high": 0.1181,
          "low": 0.1123,
          "close": 0.113,
          "volume": 2454092.0,
          "close_time": 1745726399999,
          "quote_volume": 281404.8649,
          "trades": 2833,
          "taker_buy_base": 1023525.0,
          "taker_buy_quote": 117717.426
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.113,
          "high": 0.1135,
          "low": 0.1084,
          "close": 0.1109,
          "volume": 3091070.0,
          "close_time": 1745740799999,
          "quote_volume": 340067.1586,
          "trades": 3786,
          "taker_buy_base": 1347230.0,
          "taker_buy_quote": 148079.7362
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.1108,
          "high": 0.1122,
          "low": 0.1099,
          "close": 0.111,
          "volume": 3120638.0,
          "close_time": 1745755199999,
          "quote_volume": 346247.9554,
          "trades": 3043,
          "taker_buy_base": 1494270.0,
          "taker_buy_quote": 165959.1963
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.111,
          "high": 0.1124,
          "low": 0.1084,
          "close": 0.1096,
          "volume": 3540777.0,
          "close_time": 1745769599999,
          "quote_volume": 391066.0418,
          "trades": 5388,
          "taker_buy_base": 1506768.0,
          "taker_buy_quote": 166676.2975
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.1097,
          "high": 0.11,
          "low": 0.1079,
          "close": 0.1095,
          "volume": 2064384.0,
          "close_time": 1745783999999,
          "quote_volume": 225064.4402,
          "trades": 3501,
          "taker_buy_base": 800344.0,
          "taker_buy_quote": 87296.6332
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.1095,
          "high": 0.1105,
          "low": 0.1079,
          "close": 0.108,
          "volume": 1426938.0,
          "close_time": 1745798399999,
          "quote_volume": 156154.0573,
          "trades": 2314,
          "taker_buy_base": 811180.0,
          "taker_buy_quote": 88888.1862
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1081,
          "high": 0.1092,
          "low": 0.1045,
          "close": 0.1077,
          "volume": 3953151.0,
          "close_time": 1745812799999,
          "quote_volume": 421883.2471,
          "trades": 6343,
          "taker_buy_base": 2047602.0,
          "taker_buy_quote": 218313.2305
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.1078,
          "high": 0.1131,
          "low": 0.1077,
          "close": 0.1123,
          "volume": 2959315.0,
          "close_time": 1745827199999,
          "quote_volume": 326845.4185,
          "trades": 3150,
          "taker_buy_base": 1620763.0,
          "taker_buy_quote": 179005.5736
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.1123,
          "high": 0.1132,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 3678523.0,
          "close_time": 1745841599999,
          "quote_volume": 410964.9831,
          "trades": 4121,
          "taker_buy_base": 1388791.0,
          "taker_buy_quote": 155234.4671
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.1107,
          "high": 0.1113,
          "low": 0.1062,
          "close": 0.1075,
          "volume": 2196493.0,
          "close_time": 1745855999999,
          "quote_volume": 239881.4416,
          "trades": 3341,
          "taker_buy_base": 1085310.0,
          "taker_buy_quote": 118868.3233
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.1075,
          "high": 0.1112,
          "low": 0.1061,
          "close": 0.1109,
          "volume": 2064452.0,
          "close_time": 1745870399999,
          "quote_volume": 225492.0081,
          "trades": 3021,
          "taker_buy_base": 1119214.0,
          "taker_buy_quote": 122667.6413
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1098,
          "close": 0.1102,
          "volume": 1498737.0,
          "close_time": 1745884799999,
          "quote_volume": 165609.1273,
          "trades": 2173,
          "taker_buy_base": 632294.0,
          "taker_buy_quote": 69950.8197
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1104,
          "high": 0.1127,
          "low": 0.1099,
          "close": 0.1123,
          "volume": 1468946.0,
          "close_time": 1745899199999,
          "quote_volume": 163335.6763,
          "trades": 1975,
          "taker_buy_base": 820393.0,
          "taker_buy_quote": 91346.2901
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.1124,
          "high": 0.1134,
          "low": 0.1105,
          "close": 0.1134,
          "volume": 2557125.0,
          "close_time": 1745913599999,
          "quote_volume": 286364.8955,
          "trades": 3320,
          "taker_buy_base": 1226997.0,
          "taker_buy_quote": 137459.8959
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.1135,
          "high": 0.1139,
          "low": 0.1084,
          "close": 0.1088,
          "volume": 2706032.0,
          "close_time": 1745927999999,
          "quote_volume": 299967.3969,
          "trades": 3333,
          "taker_buy_base": 1120709.0,
          "taker_buy_quote": 124499.9129
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.1088,
          "high": 0.1095,
          "low": 0.1065,
          "close": 0.1091,
          "volume": 2757693.0,
          "close_time": 1745942399999,
          "quote_volume": 298430.7269,
          "trades": 3218,
          "taker_buy_base": 1247243.0,
          "taker_buy_quote": 135048.1297
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.1092,
          "high": 0.1103,
          "low": 0.1084,
          "close": 0.109,
          "volume": 1431708.0,
          "close_time": 1745956799999,
          "quote_volume": 156646.8499,
          "trades": 1889,
          "taker_buy_base": 807362.0,
          "taker_buy_quote": 88380.0583
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.1089,
          "high": 0.1093,
          "low": 0.1055,
          "close": 0.1066,
          "volume": 2467411.0,
          "close_time": 1745971199999,
          "quote_volume": 264085.9955,
          "trades": 2851,
          "taker_buy_base": 1079391.0,
          "taker_buy_quote": 115631.6049
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1065,
          "high": 0.1081,
          "low": 0.1058,
          "close": 0.108,
          "volume": 4463226.0,
          "close_time": 1745985599999,
          "quote_volume": 476719.3936,
          "trades": 5950,
          "taker_buy_base": 2548781.0,
          "taker_buy_quote": 272311.0895
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.1079,
          "high": 0.1099,
          "low": 0.1076,
          "close": 0.1086,
          "volume": 1826932.0,
          "close_time": 1745999999999,
          "quote_volume": 198311.5429,
          "trades": 2245,
          "taker_buy_base": 878923.0,
          "taker_buy_quote": 95481.9544
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.1087,
          "high": 0.1111,
          "low": 0.1083,
          "close": 0.1093,
          "volume": 3012956.0,
          "close_time": 1746014399999,
          "quote_volume": 330519.2437,
          "trades": 2901,
          "taker_buy_base": 1207000.0,
          "taker_buy_quote": 132330.2357
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.1094,
          "high": 0.1096,
          "low": 0.1037,
          "close": 0.1062,
          "volume": 3627146.0,
          "close_time": 1746028799999,
          "quote_volume": 386937.6886,
          "trades": 4174,
          "taker_buy_base": 1403955.0,
          "taker_buy_quote": 149639.5338
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.1061,
          "high": 0.1082,
          "low": 0.1052,
          "close": 0.1069,
          "volume": 2008672.0,
          "close_time": 1746043199999,
          "quote_volume": 214912.9532,
          "trades": 2284,
          "taker_buy_base": 1268896.0,
          "taker_buy_quote": 135647.6646
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.1069,
          "high": 0.1086,
          "low": 0.1068,
          "close": 0.1079,
          "volume": 1802139.0,
          "close_time": 1746057599999,
          "quote_volume": 194437.5008,
          "trades": 1612,
          "taker_buy_base": 722202.0,
          "taker_buy_quote": 77903.9537
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.1079,
          "high": 0.1109,
          "low": 0.1077,
          "close": 0.1081,
          "volume": 2143862.0,
          "close_time": 1746071999999,
          "quote_volume": 234198.3253,
          "trades": 3269,
          "taker_buy_base": 1190119.0,
          "taker_buy_quote": 130029.1726
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.1082,
          "high": 0.1102,
          "low": 0.1073,
          "close": 0.1097,
          "volume": 2763639.0,
          "close_time": 1746086399999,
          "quote_volume": 301558.2404,
          "trades": 3109,
          "taker_buy_base": 1079784.0,
          "taker_buy_quote": 117813.3708
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.1097,
          "high": 0.1121,
          "low": 0.109,
          "close": 0.1116,
          "volume": 3406919.0,
          "close_time": 1746100799999,
          "quote_volume": 377316.392,
          "trades": 4129,
          "taker_buy_base": 1837471.0,
          "taker_buy_quote": 203393.2148
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.1116,
          "high": 0.113,
          "low": 0.1101,
          "close": 0.1121,
          "volume": 3555997.0,
          "close_time": 1746115199999,
          "quote_volume": 397290.3599,
          "trades": 4467,
          "taker_buy_base": 1903051.0,
          "taker_buy_quote": 212808.4769
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.1123,
          "high": 0.1126,
          "low": 0.1101,
          "close": 0.111,
          "volume": 3584548.0,
          "close_time": 1746129599999,
          "quote_volume": 399892.978,
          "trades": 3751,
          "taker_buy_base": 1624119.0,
          "taker_buy_quote": 181382.9736
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.111,
          "high": 0.1116,
          "low": 0.1092,
          "close": 0.1104,
          "volume": 1567989.0,
          "close_time": 1746143999999,
          "quote_volume": 173716.4927,
          "trades": 1997,
          "taker_buy_base": 844661.0,
          "taker_buy_quote": 93570.2797
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1105,
          "high": 0.1119,
          "low": 0.1099,
          "close": 0.1109,
          "volume": 1558215.0,
          "close_time": 1746158399999,
          "quote_volume": 173068.4252,
          "trades": 1724,
          "taker_buy_base": 829756.0,
          "taker_buy_quote": 92163.7624
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.111,
          "high": 0.1116,
          "low": 0.1092,
          "close": 0.1093,
          "volume": 1998050.0,
          "close_time": 1746172799999,
          "quote_volume": 220602.5121,
          "trades": 2876,
          "taker_buy_base": 943869.0,
          "taker_buy_quote": 104312.2928
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.1093,
          "high": 0.1104,
          "low": 0.1069,
          "close": 0.107,
          "volume": 4491272.0,
          "close_time": 1746187199999,
          "quote_volume": 486951.4085,
          "trades": 5055,
          "taker_buy_base": 1627198.0,
          "taker_buy_quote": 176292.1059
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.1069,
          "high": 0.1088,
          "low": 0.1066,
          "close": 0.107,
          "volume": 2985334.0,
          "close_time": 1746201599999,
          "quote_volume": 321796.2624,
          "trades": 3730,
          "taker_buy_base": 1560900.0,
          "taker_buy_quote": 168235.3669
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.107,
          "high": 0.1083,
          "low": 0.1057,
          "close": 0.1062,
          "volume": 1944419.0,
          "close_time": 1746215999999,
          "quote_volume": 208962.9984,
          "trades": 2538,
          "taker_buy_base": 977086.0,
          "taker_buy_quote": 105100.912
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.1061,
          "high": 0.1076,
          "low": 0.1059,
          "close": 0.1072,
          "volume": 690068.0,
          "close_time": 1746230399999,
          "quote_volume": 73724.6921,
          "trades": 931,
          "taker_buy_base": 406073.0,
          "taker_buy_quote": 43383.3554
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1072,
          "high": 0.1072,
          "low": 0.1049,
          "close": 0.1069,
          "volume": 1416324.0,
          "close_time": 1746244799999,
          "quote_volume": 150008.7032,
          "trades": 1605,
          "taker_buy_base": 764991.0,
          "taker_buy_quote": 81020.1232
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.1067,
          "high": 0.1071,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 944481.0,
          "close_time": 1746259199999,
          "quote_volume": 100580.8129,
          "trades": 1287,
          "taker_buy_base": 442271.0,
          "taker_buy_quote": 47126.4934
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.1055,
          "high": 0.1062,
          "low": 0.1021,
          "close": 0.1022,
          "volume": 1984825.0,
          "close_time": 1746273599999,
          "quote_volume": 205529.7289,
          "trades": 2283,
          "taker_buy_base": 672079.0,
          "taker_buy_quote": 69586.3222
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.1021,
          "high": 0.1031,
          "low": 0.102,
          "close": 0.102,
          "volume": 1152251.0,
          "close_time": 1746287999999,
          "quote_volume": 118113.4814,
          "trades": 1340,
          "taker_buy_base": 497828.0,
          "taker_buy_quote": 51042.6932
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.102,
          "high": 0.1021,
          "low": 0.0977,
          "close": 0.1003,
          "volume": 2003535.0,
          "close_time": 1746302399999,
          "quote_volume": 200637.676,
          "trades": 2378,
          "taker_buy_base": 1183785.0,
          "taker_buy_quote": 118641.3502
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.1003,
          "high": 0.1008,
          "low": 0.0988,
          "close": 0.0989,
          "volume": 838120.0,
          "close_time": 1746316799999,
          "quote_volume": 83550.0637,
          "trades": 1468,
          "taker_buy_base": 398814.0,
          "taker_buy_quote": 39824.9708
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.0988,
          "high": 0.101,
          "low": 0.0979,
          "close": 0.1002,
          "volume": 2125714.0,
          "close_time": 1746331199999,
          "quote_volume": 211376.6708,
          "trades": 2513,
          "taker_buy_base": 1191264.0,
          "taker_buy_quote": 118327.5065
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.1002,
          "high": 0.1019,
          "low": 0.0993,
          "close": 0.1017,
          "volume": 1353372.0,
          "close_time": 1746345599999,
          "quote_volume": 136158.6627,
          "trades": 1973,
          "taker_buy_base": 735392.0,
          "taker_buy_quote": 74038.0863
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.1017,
          "high": 0.1019,
          "low": 0.0995,
          "close": 0.1012,
          "volume": 1557565.0,
          "close_time": 1746359999999,
          "quote_volume": 156693.5084,
          "trades": 1762,
          "taker_buy_base": 729305.0,
          "taker_buy_quote": 73421.0965
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.1011,
          "high": 0.1048,
          "low": 0.0994,
          "close": 0.1035,
          "volume": 4100088.0,
          "close_time": 1746374399999,
          "quote_volume": 421277.9589,
          "trades": 3217,
          "taker_buy_base": 2501720.0,
          "taker_buy_quote": 257226.6323
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.1033,
          "high": 0.1061,
          "low": 0.1006,
          "close": 0.1029,
          "volume": 7778220.0,
          "close_time": 1746388799999,
          "quote_volume": 800879.3897,
          "trades": 5669,
          "taker_buy_base": 3478615.0,
          "taker_buy_quote": 357959.5553
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.1029,
          "high": 0.1057,
          "low": 0.1028,
          "close": 0.1048,
          "volume": 4177534.0,
          "close_time": 1746403199999,
          "quote_volume": 436467.6351,
          "trades": 3157,
          "taker_buy_base": 2087530.0,
          "taker_buy_quote": 218086.9408
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1048,
          "high": 0.1069,
          "low": 0.103,
          "close": 0.1054,
          "volume": 3254913.0,
          "close_time": 1746417599999,
          "quote_volume": 340847.0565,
          "trades": 2722,
          "taker_buy_base": 1886229.0,
          "taker_buy_quote": 197485.063
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.1053,
          "high": 0.1103,
          "low": 0.1051,
          "close": 0.1088,
          "volume": 4955438.0,
          "close_time": 1746431999999,
          "quote_volume": 538780.241,
          "trades": 3374,
          "taker_buy_base": 2893447.0,
          "taker_buy_quote": 314573.3108
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.1087,
          "high": 0.1117,
          "low": 0.106,
          "close": 0.107,
          "volume": 6525092.0,
          "close_time": 1746446399999,
          "quote_volume": 710865.7381,
          "trades": 4199,
          "taker_buy_base": 2895902.0,
          "taker_buy_quote": 316027.3335
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.107,
          "high": 0.1126,
          "low": 0.1063,
          "close": 0.112,
          "volume": 11235865.0,
          "close_time": 1746460799999,
          "quote_volume": 1237209.0082,
          "trades": 6629,
          "taker_buy_base": 6696472.0,
          "taker_buy_quote": 737887.5479
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1121,
          "high": 0.1188,
          "low": 0.1091,
          "close": 0.1154,
          "volume": 30466438.0,
          "close_time": 1746475199999,
          "quote_volume": 3491252.9117,
          "trades": 22876,
          "taker_buy_base": 15234360.0,
          "taker_buy_quote": 1748437.2838
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1155,
          "high": 0.1175,
          "low": 0.113,
          "close": 0.1143,
          "volume": 6709894.0,
          "close_time": 1746489599999,
          "quote_volume": 772988.7588,
          "trades": 8667,
          "taker_buy_base": 3499064.0,
          "taker_buy_quote": 403472.3114
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1144,
          "high": 0.1173,
          "low": 0.1106,
          "close": 0.116,
          "volume": 6922678.0,
          "close_time": 1746503999999,
          "quote_volume": 785633.2449,
          "trades": 6156,
          "taker_buy_base": 3836025.0,
          "taker_buy_quote": 436380.1746
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.1161,
          "high": 0.1183,
          "low": 0.1146,
          "close": 0.1147,
          "volume": 10284035.0,
          "close_time": 1746518399999,
          "quote_volume": 1200622.7961,
          "trades": 7104,
          "taker_buy_base": 4943698.0,
          "taker_buy_quote": 577905.2306
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.1146,
          "high": 0.115,
          "low": 0.1095,
          "close": 0.1108,
          "volume": 8405064.0,
          "close_time": 1746532799999,
          "quote_volume": 947099.9824,
          "trades": 6698,
          "taker_buy_base": 4032126.0,
          "taker_buy_quote": 454974.6372
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.1108,
          "high": 0.1122,
          "low": 0.1073,
          "close": 0.1077,
          "volume": 7849698.0,
          "close_time": 1746547199999,
          "quote_volume": 859267.8747,
          "trades": 5726,
          "taker_buy_base": 3398743.0,
          "taker_buy_quote": 372402.7641
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.1076,
          "high": 0.1103,
          "low": 0.1066,
          "close": 0.1083,
          "volume": 2459401.0,
          "close_time": 1746561599999,
          "quote_volume": 266242.4579,
          "trades": 2145,
          "taker_buy_base": 1269073.0,
          "taker_buy_quote": 137529.6038
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.1083,
          "high": 0.111,
          "low": 0.1042,
          "close": 0.1105,
          "volume": 3026183.0,
          "close_time": 1746575999999,
          "quote_volume": 326541.0291,
          "trades": 2650,
          "taker_buy_base": 1492358.0,
          "taker_buy_quote": 161431.1581
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1105,
          "high": 0.1121,
          "low": 0.108,
          "close": 0.1086,
          "volume": 2727930.0,
          "close_time": 1746590399999,
          "quote_volume": 301356.3794,
          "trades": 2186,
          "taker_buy_base": 1271279.0,
          "taker_buy_quote": 140554.6832
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.1087,
          "high": 0.1145,
          "low": 0.1082,
          "close": 0.1139,
          "volume": 4244257.0,
          "close_time": 1746604799999,
          "quote_volume": 472269.4164,
          "trades": 3368,
          "taker_buy_base": 2506651.0,
          "taker_buy_quote": 278549.6387
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.1141,
          "high": 0.1158,
          "low": 0.1125,
          "close": 0.1146,
          "volume": 3561030.0,
          "close_time": 1746619199999,
          "quote_volume": 405832.4312,
          "trades": 2975,
          "taker_buy_base": 1477301.0,
          "taker_buy_quote": 168598.2086
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.1147,
          "high": 0.1174,
          "low": 0.1132,
          "close": 0.1133,
          "volume": 6016958.0,
          "close_time": 1746633599999,
          "quote_volume": 693827.8929,
          "trades": 4575,
          "taker_buy_base": 3232997.0,
          "taker_buy_quote": 373208.4197
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.1134,
          "high": 0.1136,
          "low": 0.1102,
          "close": 0.1122,
          "volume": 5258168.0,
          "close_time": 1746647999999,
          "quote_volume": 588950.0513,
          "trades": 5231,
          "taker_buy_base": 2404314.0,
          "taker_buy_quote": 269527.398
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.1123,
          "high": 0.1152,
          "low": 0.1109,
          "close": 0.1148,
          "volume": 2195816.0,
          "close_time": 1746662399999,
          "quote_volume": 248124.6408,
          "trades": 1847,
          "taker_buy_base": 1234721.0,
          "taker_buy_quote": 139806.0242
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1148,
          "high": 0.1211,
          "low": 0.1146,
          "close": 0.12,
          "volume": 4434950.0,
          "close_time": 1746676799999,
          "quote_volume": 522255.3054,
          "trades": 4125,
          "taker_buy_base": 2579875.0,
          "taker_buy_quote": 304222.142
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.12,
          "high": 0.1247,
          "low": 0.1199,
          "close": 0.1238,
          "volume": 10365941.0,
          "close_time": 1746691199999,
          "quote_volume": 1267593.1433,
          "trades": 9957,
          "taker_buy_base": 5027387.0,
          "taker_buy_quote": 615255.2666
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.1237,
          "high": 0.1248,
          "low": 0.1225,
          "close": 0.1238,
          "volume": 4542319.0,
          "close_time": 1746705599999,
          "quote_volume": 562015.9773,
          "trades": 6428,
          "taker_buy_base": 2040615.0,
          "taker_buy_quote": 252597.8342
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.1237,
          "high": 0.1265,
          "low": 0.1223,
          "close": 0.1244,
          "volume": 4289230.0,
          "close_time": 1746719999999,
          "quote_volume": 531002.1744,
          "trades": 4896,
          "taker_buy_base": 2235503.0,
          "taker_buy_quote": 277088.7925
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.1244,
          "high": 0.1275,
          "low": 0.1236,
          "close": 0.1267,
          "volume": 3448423.0,
          "close_time": 1746734399999,
          "quote_volume": 433001.184,
          "trades": 4816,
          "taker_buy_base": 1819478.0,
          "taker_buy_quote": 228625.3474
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.1269,
          "high": 0.1309,
          "low": 0.1263,
          "close": 0.1288,
          "volume": 4978320.0,
          "close_time": 1746748799999,
          "quote_volume": 639723.316,
          "trades": 6387,
          "taker_buy_base": 2183886.0,
          "taker_buy_quote": 280666.1441
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1288,
          "high": 0.1323,
          "low": 0.1282,
          "close": 0.1289,
          "volume": 3105455.0,
          "close_time": 1746763199999,
          "quote_volume": 403956.0705,
          "trades": 4401,
          "taker_buy_base": 1442935.0,
          "taker_buy_quote": 188074.1901
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.1288,
          "high": 0.1353,
          "low": 0.1286,
          "close": 0.1337,
          "volume": 3405367.0,
          "close_time": 1746777599999,
          "quote_volume": 451367.089,
          "trades": 5133,
          "taker_buy_base": 1715362.0,
          "taker_buy_quote": 227267.3111
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.1336,
          "high": 0.137,
          "low": 0.1312,
          "close": 0.1329,
          "volume": 6373082.0,
          "close_time": 1746791999999,
          "quote_volume": 853307.1066,
          "trades": 11430,
          "taker_buy_base": 2568971.0,
          "taker_buy_quote": 344361.153
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.133,
          "high": 0.1377,
          "low": 0.1307,
          "close": 0.1374,
          "volume": 4444848.0,
          "close_time": 1746806399999,
          "quote_volume": 595168.4529,
          "trades": 7823,
          "taker_buy_base": 2457290.0,
          "taker_buy_quote": 330041.7499
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.1374,
          "high": 0.1416,
          "low": 0.1343,
          "close": 0.1382,
          "volume": 10343802.0,
          "close_time": 1746820799999,
          "quote_volume": 1433221.6485,
          "trades": 14959,
          "taker_buy_base": 5485126.0,
          "taker_buy_quote": 760130.9222
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.1381,
          "high": 0.141,
          "low": 0.1378,
          "close": 0.1403,
          "volume": 1595172.0,
          "close_time": 1746835199999,
          "quote_volume": 221903.0079,
          "trades": 3204,
          "taker_buy_base": 691332.0,
          "taker_buy_quote": 96203.4715
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1404,
          "high": 0.1445,
          "low": 0.1383,
          "close": 0.1414,
          "volume": 3376961.0,
          "close_time": 1746849599999,
          "quote_volume": 477582.6531,
          "trades": 6344,
          "taker_buy_base": 1648574.0,
          "taker_buy_quote": 233571.3487
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.1412,
          "high": 0.143,
          "low": 0.1385,
          "close": 0.1423,
          "volume": 2460636.0,
          "close_time": 1746863999999,
          "quote_volume": 346567.1941,
          "trades": 3680,
          "taker_buy_base": 1320915.0,
          "taker_buy_quote": 185994.7358
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.1422,
          "high": 0.1446,
          "low": 0.1403,
          "close": 0.1427,
          "volume": 3385773.0,
          "close_time": 1746878399999,
          "quote_volume": 482354.5195,
          "trades": 5783,
          "taker_buy_base": 1527495.0,
          "taker_buy_quote": 217734.0861
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.1426,
          "high": 0.1435,
          "low": 0.1382,
          "close": 0.1385,
          "volume": 2597990.0,
          "close_time": 1746892799999,
          "quote_volume": 367270.8147,
          "trades": 3295,
          "taker_buy_base": 1187289.0,
          "taker_buy_quote": 168341.8148
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.1383,
          "high": 0.1424,
          "low": 0.1382,
          "close": 0.1416,
          "volume": 2415818.0,
          "close_time": 1746907199999,
          "quote_volume": 340535.5477,
          "trades": 3278,
          "taker_buy_base": 1015420.0,
          "taker_buy_quote": 143137.2421
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.1417,
          "high": 0.1459,
          "low": 0.14,
          "close": 0.1453,
          "volume": 2027778.0,
          "close_time": 1746921599999,
          "quote_volume": 291195.4761,
          "trades": 2991,
          "taker_buy_base": 999310.0,
          "taker_buy_quote": 143206.0229
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.1453,
          "high": 0.1461,
          "low": 0.1418,
          "close": 0.1437,
          "volume": 3931716.0,
          "close_time": 1746935999999,
          "quote_volume": 565708.2102,
          "trades": 5048,
          "taker_buy_base": 1500486.0,
          "taker_buy_quote": 216297.9297
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.1434,
          "high": 0.1442,
          "low": 0.1345,
          "close": 0.1357,
          "volume": 4484143.0,
          "close_time": 1746950399999,
          "quote_volume": 625759.5162,
          "trades": 5667,
          "taker_buy_base": 1715332.0,
          "taker_buy_quote": 240854.4822
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.1359,
          "high": 0.1395,
          "low": 0.1339,
          "close": 0.1394,
          "volume": 3527428.0,
          "close_time": 1746964799999,
          "quote_volume": 480368.7736,
          "trades": 3749,
          "taker_buy_base": 1661342.0,
          "taker_buy_quote": 226782.3128
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.1393,
          "high": 0.1409,
          "low": 0.1358,
          "close": 0.1372,
          "volume": 3362679.0,
          "close_time": 1746979199999,
          "quote_volume": 465933.6809,
          "trades": 4300,
          "taker_buy_base": 1533782.0,
          "taker_buy_quote": 212930.0022
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.1371,
          "high": 0.1411,
          "low": 0.1349,
          "close": 0.1405,
          "volume": 2950321.0,
          "close_time": 1746993599999,
          "quote_volume": 408819.2177,
          "trades": 3845,
          "taker_buy_base": 1681631.0,
          "taker_buy_quote": 233273.757
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.1403,
          "high": 0.1418,
          "low": 0.1395,
          "close": 0.1402,
          "volume": 1522093.0,
          "close_time": 1747007999999,
          "quote_volume": 213665.4699,
          "trades": 2532,
          "taker_buy_base": 818134.0,
          "taker_buy_quote": 114909.9553
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1402,
          "high": 0.1419,
          "low": 0.1371,
          "close": 0.1416,
          "volume": 2714328.0,
          "close_time": 1747022399999,
          "quote_volume": 380533.8616,
          "trades": 3994,
          "taker_buy_base": 1179983.0,
          "taker_buy_quote": 165545.9011
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.1415,
          "high": 0.1484,
          "low": 0.1398,
          "close": 0.1441,
          "volume": 3862414.0,
          "close_time": 1747036799999,
          "quote_volume": 556769.5846,
          "trades": 6423,
          "taker_buy_base": 2105325.0,
          "taker_buy_quote": 304148.4335
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.1442,
          "high": 0.1468,
          "low": 0.1419,
          "close": 0.1424,
          "volume": 4213947.0,
          "close_time": 1747051199999,
          "quote_volume": 610758.0733,
          "trades": 6287,
          "taker_buy_base": 2090370.0,
          "taker_buy_quote": 303031.1844
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.1424,
          "high": 0.1446,
          "low": 0.1372,
          "close": 0.1382,
          "volume": 5005794.0,
          "close_time": 1747065599999,
          "quote_volume": 706777.3336,
          "trades": 7582,
          "taker_buy_base": 2230850.0,
          "taker_buy_quote": 315328.7274
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.1383,
          "high": 0.1422,
          "low": 0.1314,
          "close": 0.1367,
          "volume": 3868414.0,
          "close_time": 1747079999999,
          "quote_volume": 528932.1802,
          "trades": 5547,
          "taker_buy_base": 1930450.0,
          "taker_buy_quote": 264161.7012
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.1367,
          "high": 0.1388,
          "low": 0.1364,
          "close": 0.138,
          "volume": 1199499.0,
          "close_time": 1747094399999,
          "quote_volume": 165064.4687,
          "trades": 1995,
          "taker_buy_base": 561173.0,
          "taker_buy_quote": 77267.9661
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1381,
          "high": 0.1393,
          "low": 0.1313,
          "close": 0.1314,
          "volume": 3632897.0,
          "close_time": 1747108799999,
          "quote_volume": 490659.6826,
          "trades": 5714,
          "taker_buy_base": 1816737.0,
          "taker_buy_quote": 245790.9197
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.1314,
          "high": 0.1359,
          "low": 0.1312,
          "close": 0.1355,
          "volume": 1329571.0,
          "close_time": 1747123199999,
          "quote_volume": 177899.6128,
          "trades": 2382,
          "taker_buy_base": 716954.0,
          "taker_buy_quote": 95868.9327
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.1356,
          "high": 0.1387,
          "low": 0.1345,
          "close": 0.1376,
          "volume": 1597323.0,
          "close_time": 1747137599999,
          "quote_volume": 218517.33,
          "trades": 2564,
          "taker_buy_base": 807451.0,
          "taker_buy_quote": 110477.9567
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.1374,
          "high": 0.1394,
          "low": 0.1346,
          "close": 0.1375,
          "volume": 2934933.0,
          "close_time": 1747151999999,
          "quote_volume": 402058.4553,
          "trades": 3930,
          "taker_buy_base": 1348958.0,
          "taker_buy_quote": 185094.859
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.1376,
          "high": 0.1434,
          "low": 0.1375,
          "close": 0.1424,
          "volume": 1954353.0,
          "close_time": 1747166399999,
          "quote_volume": 275287.5778,
          "trades": 2734,
          "taker_buy_base": 970953.0,
          "taker_buy_quote": 136642.5389
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.1423,
          "high": 0.1423,
          "low": 0.1404,
          "close": 0.1411,
          "volume": 2585498.0,
          "close_time": 1747180799999,
          "quote_volume": 365438.479,
          "trades": 4271,
          "taker_buy_base": 824900.0,
          "taker_buy_quote": 116706.2809
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1411,
          "high": 0.1426,
          "low": 0.1394,
          "close": 0.1412,
          "volume": 2605520.0,
          "close_time": 1747195199999,
          "quote_volume": 367702.0781,
          "trades": 3350,
          "taker_buy_base": 1375094.0,
          "taker_buy_quote": 193998.295
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.141,
          "high": 0.1477,
          "low": 0.1407,
          "close": 0.1441,
          "volume": 3998662.0,
          "close_time": 1747209599999,
          "quote_volume": 580004.2746,
          "trades": 7716,
          "taker_buy_base": 2480490.0,
          "taker_buy_quote": 359856.499
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.1442,
          "high": 0.1564,
          "low": 0.1411,
          "close": 0.1518,
          "volume": 11475214.0,
          "close_time": 1747223999999,
          "quote_volume": 1722169.8412,
          "trades": 22027,
          "taker_buy_base": 6316205.0,
          "taker_buy_quote": 947822.1853
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.1518,
          "high": 0.1589,
          "low": 0.1462,
          "close": 0.1539,
          "volume": 18685767.0,
          "close_time": 1747238399999,
          "quote_volume": 2850477.458,
          "trades": 38007,
          "taker_buy_base": 9783459.0,
          "taker_buy_quote": 1495027.4762
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.1539,
          "high": 0.1553,
          "low": 0.1457,
          "close": 0.1474,
          "volume": 7327706.0,
          "close_time": 1747252799999,
          "quote_volume": 1094413.3564,
          "trades": 10506,
          "taker_buy_base": 3178384.0,
          "taker_buy_quote": 474857.9938
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.1475,
          "high": 0.149,
          "low": 0.1449,
          "close": 0.1461,
          "volume": 2679759.0,
          "close_time": 1747267199999,
          "quote_volume": 394448.9615,
          "trades": 4413,
          "taker_buy_base": 1510222.0,
          "taker_buy_quote": 222549.9725
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1462,
          "high": 0.1488,
          "low": 0.1419,
          "close": 0.1426,
          "volume": 4269852.0,
          "close_time": 1747281599999,
          "quote_volume": 618257.5677,
          "trades": 6339,
          "taker_buy_base": 1895719.0,
          "taker_buy_quote": 274996.7258
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.1427,
          "high": 0.1441,
          "low": 0.1358,
          "close": 0.1362,
          "volume": 4518517.0,
          "close_time": 1747295999999,
          "quote_volume": 630022.7381,
          "trades": 6234,
          "taker_buy_base": 1930074.0,
          "taker_buy_quote": 269724.9393
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.1364,
          "high": 0.1388,
          "low": 0.1344,
          "close": 0.137,
          "volume": 3157413.0,
          "close_time": 1747310399999,
          "quote_volume": 430384.6165,
          "trades": 3827,
          "taker_buy_base": 1871934.0,
          "taker_buy_quote": 254972.9904
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.1367,
          "high": 0.1389,
          "low": 0.1313,
          "close": 0.1369,
          "volume": 4426421.0,
          "close_time": 1747324799999,
          "quote_volume": 596962.4717,
          "trades": 5901,
          "taker_buy_base": 1994877.0,
          "taker_buy_quote": 269485.3577
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.1369,
          "high": 0.1398,
          "low": 0.1338,
          "close": 0.1351,
          "volume": 1809150.0,
          "close_time": 1747339199999,
          "quote_volume": 248221.0718,
          "trades": 2923,
          "taker_buy_base": 1030169.0,
          "taker_buy_quote": 141625.9142
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.1351,
          "high": 0.1397,
          "low": 0.1334,
          "close": 0.1376,
          "volume": 3447303.0,
          "close_time": 1747353599999,
          "quote_volume": 470107.5577,
          "trades": 5536,
          "taker_buy_base": 1797057.0,
          "taker_buy_quote": 245207.7218
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1376,
          "high": 0.1395,
          "low": 0.1363,
          "close": 0.1377,
          "volume": 2056361.0,
          "close_time": 1747367999999,
          "quote_volume": 284093.9227,
          "trades": 2987,
          "taker_buy_base": 918810.0,
          "taker_buy_quote": 126984.7913
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.1376,
          "high": 0.1397,
          "low": 0.1362,
          "close": 0.138,
          "volume": 1342329.0,
          "close_time": 1747382399999,
          "quote_volume": 185840.7752,
          "trades": 1771,
          "taker_buy_base": 641431.0,
          "taker_buy_quote": 88887.2235
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.1381,
          "high": 0.1394,
          "low": 0.135,
          "close": 0.1376,
          "volume": 2345708.0,
          "close_time": 1747396799999,
          "quote_volume": 322986.6437,
          "trades": 3020,
          "taker_buy_base": 1114538.0,
          "taker_buy_quote": 153614.2636
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.1376,
          "high": 0.1389,
          "low": 0.1351,
          "close": 0.137,
          "volume": 1790319.0,
          "close_time": 1747411199999,
          "quote_volume": 246005.172,
          "trades": 2423,
          "taker_buy_base": 814319.0,
          "taker_buy_quote": 111966.4039
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.1372,
          "high": 0.1379,
          "low": 0.1332,
          "close": 0.1349,
          "volume": 1171741.0,
          "close_time": 1747425599999,
          "quote_volume": 158217.1803,
          "trades": 1809,
          "taker_buy_base": 429736.0,
          "taker_buy_quote": 58004.4875
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.1347,
          "high": 0.1349,
          "low": 0.1293,
          "close": 0.1305,
          "volume": 1611281.0,
          "close_time": 1747439999999,
          "quote_volume": 211547.1161,
          "trades": 2780,
          "taker_buy_base": 803555.0,
          "taker_buy_quote": 105511.5631
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1306,
          "high": 0.1307,
          "low": 0.1239,
          "close": 0.1264,
          "volume": 3814465.0,
          "close_time": 1747454399999,
          "quote_volume": 483299.5746,
          "trades": 4146,
          "taker_buy_base": 1299256.0,
          "taker_buy_quote": 164300.4435
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.1262,
          "high": 0.1283,
          "low": 0.1246,
          "close": 0.1254,
          "volume": 1457332.0,
          "close_time": 1747468799999,
          "quote_volume": 184117.5704,
          "trades": 2378,
          "taker_buy_base": 594638.0,
          "taker_buy_quote": 75301.0101
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.1254,
          "high": 0.1266,
          "low": 0.1234,
          "close": 0.1256,
          "volume": 1597665.0,
          "close_time": 1747483199999,
          "quote_volume": 199806.7991,
          "trades": 2591,
          "taker_buy_base": 810309.0,
          "taker_buy_quote": 101318.8845
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.1255,
          "high": 0.1272,
          "low": 0.1234,
          "close": 0.126,
          "volume": 1545743.0,
          "close_time": 1747497599999,
          "quote_volume": 193968.8752,
          "trades": 2255,
          "taker_buy_base": 744873.0,
          "taker_buy_quote": 93680.3438
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.126,
          "high": 0.1263,
          "low": 0.1234,
          "close": 0.1241,
          "volume": 1594791.0,
          "close_time": 1747511999999,
          "quote_volume": 199614.6217,
          "trades": 2545,
          "taker_buy_base": 742305.0,
          "taker_buy_quote": 92957.9708
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.1241,
          "high": 0.1249,
          "low": 0.1218,
          "close": 0.1227,
          "volume": 1688017.0,
          "close_time": 1747526399999,
          "quote_volume": 208032.3731,
          "trades": 2951,
          "taker_buy_base": 567695.0,
          "taker_buy_quote": 69987.3614
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1229,
          "high": 0.1244,
          "low": 0.1226,
          "close": 0.1235,
          "volume": 1070381.0,
          "close_time": 1747540799999,
          "quote_volume": 132218.6883,
          "trades": 2098,
          "taker_buy_base": 606153.0,
          "taker_buy_quote": 74869.9957
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.1234,
          "high": 0.1306,
          "low": 0.1233,
          "close": 0.1305,
          "volume": 2251350.0,
          "close_time": 1747555199999,
          "quote_volume": 286545.9894,
          "trades": 3607,
          "taker_buy_base": 1373620.0,
          "taker_buy_quote": 175100.7099
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.1304,
          "high": 0.1326,
          "low": 0.1298,
          "close": 0.1301,
          "volume": 2194197.0,
          "close_time": 1747569599999,
          "quote_volume": 287095.461,
          "trades": 3204,
          "taker_buy_base": 824113.0,
          "taker_buy_quote": 107957.133
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.1301,
          "high": 0.1341,
          "low": 0.1293,
          "close": 0.1334,
          "volume": 3118736.0,
          "close_time": 1747583999999,
          "quote_volume": 411017.7757,
          "trades": 5669,
          "taker_buy_base": 1547706.0,
          "taker_buy_quote": 204021.7158
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.1336,
          "high": 0.1337,
          "low": 0.1261,
          "close": 0.1262,
          "volume": 2054491.0,
          "close_time": 1747598399999,
          "quote_volume": 265994.5008,
          "trades": 3690,
          "taker_buy_base": 770605.0,
          "taker_buy_quote": 99991.0385
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.126,
          "high": 0.1335,
          "low": 0.1246,
          "close": 0.1329,
          "volume": 1578321.0,
          "close_time": 1747612799999,
          "quote_volume": 202504.4219,
          "trades": 2941,
          "taker_buy_base": 874247.0,
          "taker_buy_quote": 112606.5748
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1334,
          "high": 0.1334,
          "low": 0.1266,
          "close": 0.1271,
          "volume": 1519330.0,
          "close_time": 1747627199999,
          "quote_volume": 196109.6672,
          "trades": 1997,
          "taker_buy_base": 756198.0,
          "taker_buy_quote": 97838.2705
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.1269,
          "high": 0.1276,
          "low": 0.121,
          "close": 0.1238,
          "volume": 2976138.0,
          "close_time": 1747641599999,
          "quote_volume": 368448.3069,
          "trades": 3507,
          "taker_buy_base": 1534140.0,
          "taker_buy_quote": 190025.8813
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.1237,
          "high": 0.1244,
          "low": 0.1217,
          "close": 0.1227,
          "volume": 1519377.0,
          "close_time": 1747655999999,
          "quote_volume": 186837.3591,
          "trades": 2284,
          "taker_buy_base": 601499.0,
          "taker_buy_quote": 74094.8046
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.1225,
          "high": 0.1264,
          "low": 0.121,
          "close": 0.1257,
          "volume": 2381820.0,
          "close_time": 1747670399999,
          "quote_volume": 295265.7949,
          "trades": 3023,
          "taker_buy_base": 1483925.0,
          "taker_buy_quote": 183760.5495
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.1255,
          "high": 0.1285,
          "low": 0.1245,
          "close": 0.1269,
          "volume": 1071048.0,
          "close_time": 1747684799999,
          "quote_volume": 135787.6589,
          "trades": 1398,
          "taker_buy_base": 602579.0,
          "taker_buy_quote": 76523.6949
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.1269,
          "high": 0.1278,
          "low": 0.126,
          "close": 0.1277,
          "volume": 378245.0,
          "close_time": 1747699199999,
          "quote_volume": 47978.7107,
          "trades": 521,
          "taker_buy_base": 169461.0,
          "taker_buy_quote": 21496.0048
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1276,
          "high": 0.1305,
          "low": 0.1266,
          "close": 0.1287,
          "volume": 941778.0,
          "close_time": 1747713599999,
          "quote_volume": 121020.7421,
          "trades": 1297,
          "taker_buy_base": 454018.0,
          "taker_buy_quote": 58375.5914
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.1286,
          "high": 0.1288,
          "low": 0.1254,
          "close": 0.1258,
          "volume": 2141721.0,
          "close_time": 1747727999999,
          "quote_volume": 272315.8584,
          "trades": 1529,
          "taker_buy_base": 802093.0,
          "taker_buy_quote": 101853.4877
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.1258,
          "high": 0.1263,
          "low": 0.1218,
          "close": 0.1229,
          "volume": 1856125.0,
          "close_time": 1747742399999,
          "quote_volume": 229031.0992,
          "trades": 2438,
          "taker_buy_base": 957440.0,
          "taker_buy_quote": 117992.8194
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.1228,
          "high": 0.1235,
          "low": 0.1219,
          "close": 0.1232,
          "volume": 956583.0,
          "close_time": 1747756799999,
          "quote_volume": 117226.2402,
          "trades": 1291,
          "taker_buy_base": 480283.0,
          "taker_buy_quote": 58936.4666
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.1232,
          "high": 0.1253,
          "low": 0.1218,
          "close": 0.125,
          "volume": 1244208.0,
          "close_time": 1747771199999,
          "quote_volume": 153511.5499,
          "trades": 1135,
          "taker_buy_base": 773692.0,
          "taker_buy_quote": 95470.2968
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.1251,
          "high": 0.1269,
          "low": 0.1244,
          "close": 0.1264,
          "volume": 820014.0,
          "close_time": 1747785599999,
          "quote_volume": 102965.2193,
          "trades": 1108,
          "taker_buy_base": 337607.0,
          "taker_buy_quote": 42426.6542
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1265,
          "high": 0.1283,
          "low": 0.1251,
          "close": 0.128,
          "volume": 1720973.0,
          "close_time": 1747799999999,
          "quote_volume": 219001.9959,
          "trades": 2740,
          "taker_buy_base": 685362.0,
          "taker_buy_quote": 87376.925
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.1277,
          "high": 0.1296,
          "low": 0.1259,
          "close": 0.1262,
          "volume": 1715231.0,
          "close_time": 1747814399999,
          "quote_volume": 219295.6988,
          "trades": 2481,
          "taker_buy_base": 654535.0,
          "taker_buy_quote": 83806.3523
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.1263,
          "high": 0.1271,
          "low": 0.124,
          "close": 0.1261,
          "volume": 942350.0,
          "close_time": 1747828799999,
          "quote_volume": 118099.9523,
          "trades": 1421,
          "taker_buy_base": 403621.0,
          "taker_buy_quote": 50698.8272
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.1261,
          "high": 0.1293,
          "low": 0.1251,
          "close": 0.128,
          "volume": 2315550.0,
          "close_time": 1747843199999,
          "quote_volume": 294359.3819,
          "trades": 3149,
          "taker_buy_base": 1359497.0,
          "taker_buy_quote": 172860.7462
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.1281,
          "high": 0.1318,
          "low": 0.126,
          "close": 0.1296,
          "volume": 3626698.0,
          "close_time": 1747857599999,
          "quote_volume": 466251.4971,
          "trades": 5465,
          "taker_buy_base": 1423753.0,
          "taker_buy_quote": 183003.0088
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.1294,
          "high": 0.1315,
          "low": 0.1276,
          "close": 0.1297,
          "volume": 1515033.0,
          "close_time": 1747871999999,
          "quote_volume": 196424.4233,
          "trades": 2374,
          "taker_buy_base": 663232.0,
          "taker_buy_quote": 86181.0483
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1297,
          "high": 0.1362,
          "low": 0.1294,
          "close": 0.1353,
          "volume": 3278080.0,
          "close_time": 1747886399999,
          "quote_volume": 437557.3507,
          "trades": 4934,
          "taker_buy_base": 1797474.0,
          "taker_buy_quote": 239783.633
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.1351,
          "high": 0.1379,
          "low": 0.1344,
          "close": 0.1366,
          "volume": 3369415.0,
          "close_time": 1747900799999,
          "quote_volume": 457556.6786,
          "trades": 5821,
          "taker_buy_base": 1565233.0,
          "taker_buy_quote": 212765.8133
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.1365,
          "high": 0.1417,
          "low": 0.1349,
          "close": 0.1391,
          "volume": 6491371.0,
          "close_time": 1747915199999,
          "quote_volume": 898018.3909,
          "trades": 10188,
          "taker_buy_base": 3446610.0,
          "taker_buy_quote": 476681.3083
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.1391,
          "high": 0.1425,
          "low": 0.1387,
          "close": 0.1409,
          "volume": 4855738.0,
          "close_time": 1747929599999,
          "quote_volume": 683319.1338,
          "trades": 6101,
          "taker_buy_base": 2381963.0,
          "taker_buy_quote": 335578.8869
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.1409,
          "high": 0.1413,
          "low": 0.1378,
          "close": 0.1388,
          "volume": 2910801.0,
          "close_time": 1747943999999,
          "quote_volume": 405801.3661,
          "trades": 4708,
          "taker_buy_base": 1171088.0,
          "taker_buy_quote": 163306.5402
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.1388,
          "high": 0.1393,
          "low": 0.1359,
          "close": 0.139,
          "volume": 1292659.0,
          "close_time": 1747958399999,
          "quote_volume": 178146.7579,
          "trades": 2628,
          "taker_buy_base": 579692.0,
          "taker_buy_quote": 79935.1852
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1389,
          "high": 0.1431,
          "low": 0.1377,
          "close": 0.1429,
          "volume": 2950434.0,
          "close_time": 1747972799999,
          "quote_volume": 415232.7899,
          "trades": 4182,
          "taker_buy_base": 1747014.0,
          "taker_buy_quote": 246025.1268
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.1431,
          "high": 0.1466,
          "low": 0.1407,
          "close": 0.1443,
          "volume": 2911670.0,
          "close_time": 1747987199999,
          "quote_volume": 418358.3486,
          "trades": 5097,
          "taker_buy_base": 1615468.0,
          "taker_buy_quote": 232316.4415
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.1443,
          "high": 0.1568,
          "low": 0.1439,
          "close": 0.1467,
          "volume": 28397932.0,
          "close_time": 1748001599999,
          "quote_volume": 4324110.7655,
          "trades": 54815,
          "taker_buy_base": 14384098.0,
          "taker_buy_quote": 2192478.41
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.1468,
          "high": 0.1482,
          "low": 0.1402,
          "close": 0.1436,
          "volume": 13481676.0,
          "close_time": 1748015999999,
          "quote_volume": 1956827.3024,
          "trades": 24248,
          "taker_buy_base": 6667177.0,
          "taker_buy_quote": 969430.7571
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.1437,
          "high": 0.1451,
          "low": 0.1402,
          "close": 0.1406,
          "volume": 3652125.0,
          "close_time": 1748030399999,
          "quote_volume": 522526.9984,
          "trades": 4769,
          "taker_buy_base": 1519772.0,
          "taker_buy_quote": 218115.0586
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.1407,
          "high": 0.1411,
          "low": 0.1326,
          "close": 0.1331,
          "volume": 4819745.0,
          "close_time": 1748044799999,
          "quote_volume": 659659.3444,
          "trades": 5594,
          "taker_buy_base": 1639113.0,
          "taker_buy_quote": 225012.3833
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1331,
          "high": 0.1352,
          "low": 0.1318,
          "close": 0.1341,
          "volume": 3555167.0,
          "close_time": 1748059199999,
          "quote_volume": 475514.9874,
          "trades": 5678,
          "taker_buy_base": 2102089.0,
          "taker_buy_quote": 281063.8081
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.1341,
          "high": 0.1354,
          "low": 0.1313,
          "close": 0.1315,
          "volume": 2403871.0,
          "close_time": 1748073599999,
          "quote_volume": 319722.2698,
          "trades": 3967,
          "taker_buy_base": 1111465.0,
          "taker_buy_quote": 147778.9978
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.1315,
          "high": 0.1345,
          "low": 0.1299,
          "close": 0.134,
          "volume": 1945509.0,
          "close_time": 1748087999999,
          "quote_volume": 257181.8499,
          "trades": 3847,
          "taker_buy_base": 1101193.0,
          "taker_buy_quote": 145867.3286
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.1338,
          "high": 0.1348,
          "low": 0.1324,
          "close": 0.133,
          "volume": 2371340.0,
          "close_time": 1748102399999,
          "quote_volume": 316536.302,
          "trades": 3645,
          "taker_buy_base": 1374240.0,
          "taker_buy_quote": 183597.2188
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.1329,
          "high": 0.1387,
          "low": 0.1319,
          "close": 0.1359,
          "volume": 3847753.0,
          "close_time": 1748116799999,
          "quote_volume": 523776.0658,
          "trades": 7211,
          "taker_buy_base": 2091360.0,
          "taker_buy_quote": 284818.0552
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.136,
          "high": 0.1388,
          "low": 0.133,
          "close": 0.1336,
          "volume": 2529282.0,
          "close_time": 1748131199999,
          "quote_volume": 342989.7132,
          "trades": 4169,
          "taker_buy_base": 1058147.0,
          "taker_buy_quote": 143961.3289
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1334,
          "high": 0.1342,
          "low": 0.1284,
          "close": 0.1309,
          "volume": 2847545.0,
          "close_time": 1748145599999,
          "quote_volume": 371960.4171,
          "trades": 4121,
          "taker_buy_base": 1360861.0,
          "taker_buy_quote": 177607.6084
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.1308,
          "high": 0.131,
          "low": 0.1275,
          "close": 0.128,
          "volume": 996824.0,
          "close_time": 1748159999999,
          "quote_volume": 128747.5593,
          "trades": 1365,
          "taker_buy_base": 378727.0,
          "taker_buy_quote": 48913.5449
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.1281,
          "high": 0.1282,
          "low": 0.1231,
          "close": 0.1239,
          "volume": 3248598.0,
          "close_time": 1748174399999,
          "quote_volume": 406064.2696,
          "trades": 4528,
          "taker_buy_base": 1621019.0,
          "taker_buy_quote": 202427.6507
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.1239,
          "high": 0.1261,
          "low": 0.1219,
          "close": 0.1239,
          "volume": 2481630.0,
          "close_time": 1748188799999,
          "quote_volume": 306370.0231,
          "trades": 2876,
          "taker_buy_base": 814642.0,
          "taker_buy_quote": 100971.3206
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.1238,
          "high": 0.1254,
          "low": 0.1222,
          "close": 0.1251,
          "volume": 1656450.0,
          "close_time": 1748203199999,
          "quote_volume": 205657.566,
          "trades": 1712,
          "taker_buy_base": 1299067.0,
          "taker_buy_quote": 161296.7157
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.125,
          "high": 0.1296,
          "low": 0.124,
          "close": 0.1294,
          "volume": 1861830.0,
          "close_time": 1748217599999,
          "quote_volume": 236820.8015,
          "trades": 2275,
          "taker_buy_base": 1102047.0,
          "taker_buy_quote": 139826.227
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1292,
          "high": 0.1311,
          "low": 0.1286,
          "close": 0.1308,
          "volume": 942420.0,
          "close_time": 1748231999999,
          "quote_volume": 122545.0228,
          "trades": 1647,
          "taker_buy_base": 508247.0,
          "taker_buy_quote": 66165.3033
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.1308,
          "high": 0.1339,
          "low": 0.1299,
          "close": 0.1331,
          "volume": 3362359.0,
          "close_time": 1748246399999,
          "quote_volume": 442983.6308,
          "trades": 4444,
          "taker_buy_base": 1947986.0,
          "taker_buy_quote": 256504.3809
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.1332,
          "high": 0.1338,
          "low": 0.1303,
          "close": 0.1319,
          "volume": 2040750.0,
          "close_time": 1748260799999,
          "quote_volume": 269260.2686,
          "trades": 2752,
          "taker_buy_base": 1064336.0,
          "taker_buy_quote": 140443.2813
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.132,
          "high": 0.1339,
          "low": 0.1281,
          "close": 0.1318,
          "volume": 5702249.0,
          "close_time": 1748275199999,
          "quote_volume": 744794.3853,
          "trades": 11751,
          "taker_buy_base": 2626998.0,
          "taker_buy_quote": 342861.2436
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.1318,
          "high": 0.1329,
          "low": 0.1293,
          "close": 0.1313,
          "volume": 2089806.0,
          "close_time": 1748289599999,
          "quote_volume": 274327.4403,
          "trades": 3362,
          "taker_buy_base": 958938.0,
          "taker_buy_quote": 125983.6784
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.1312,
          "high": 0.1336,
          "low": 0.1311,
          "close": 0.1333,
          "volume": 1609405.0,
          "close_time": 1748303999999,
          "quote_volume": 213510.0333,
          "trades": 2896,
          "taker_buy_base": 822064.0,
          "taker_buy_quote": 109136.2493
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1333,
          "high": 0.1343,
          "low": 0.1289,
          "close": 0.1326,
          "volume": 2298545.0,
          "close_time": 1748318399999,
          "quote_volume": 302835.3629,
          "trades": 2880,
          "taker_buy_base": 965183.0,
          "taker_buy_quote": 127274.5343
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.1327,
          "high": 0.1374,
          "low": 0.132,
          "close": 0.1364,
          "volume": 1790879.0,
          "close_time": 1748332799999,
          "quote_volume": 241176.6375,
          "trades": 2033,
          "taker_buy_base": 961733.0,
          "taker_buy_quote": 129494.9458
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.1367,
          "high": 0.1391,
          "low": 0.1367,
          "close": 0.1372,
          "volume": 2436406.0,
          "close_time": 1748347199999,
          "quote_volume": 335955.34,
          "trades": 2461,
          "taker_buy_base": 1104530.0,
          "taker_buy_quote": 152337.7729
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.1372,
          "high": 0.1417,
          "low": 0.1347,
          "close": 0.1415,
          "volume": 3934162.0,
          "close_time": 1748361599999,
          "quote_volume": 543250.9081,
          "trades": 4601,
          "taker_buy_base": 1956657.0,
          "taker_buy_quote": 270296.3978
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.1415,
          "high": 0.1421,
          "low": 0.1391,
          "close": 0.1407,
          "volume": 3028159.0,
          "close_time": 1748375999999,
          "quote_volume": 425234.5451,
          "trades": 2777,
          "taker_buy_base": 918794.0,
          "taker_buy_quote": 129044.0496
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.1407,
          "high": 0.1472,
          "low": 0.1402,
          "close": 0.1449,
          "volume": 10883354.0,
          "close_time": 1748390399999,
          "quote_volume": 1569548.3722,
          "trades": 7070,
          "taker_buy_base": 5949449.0,
          "taker_buy_quote": 857486.5934
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1452,
          "high": 0.1548,
          "low": 0.1448,
          "close": 0.1537,
          "volume": 10114466.0,
          "close_time": 1748404799999,
          "quote_volume": 1522379.2824,
          "trades": 8372,
          "taker_buy_base": 5101863.0,
          "taker_buy_quote": 768400.7546
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.1537,
          "high": 0.155,
          "low": 0.1426,
          "close": 0.143,
          "volume": 9025300.0,
          "close_time": 1748419199999,
          "quote_volume": 1329857.6142,
          "trades": 8368,
          "taker_buy_base": 3506098.0,
          "taker_buy_quote": 517225.4324
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.143,
          "high": 0.1434,
          "low": 0.1381,
          "close": 0.1399,
          "volume": 5813481.0,
          "close_time": 1748433599999,
          "quote_volume": 818860.4545,
          "trades": 4935,
          "taker_buy_base": 2400795.0,
          "taker_buy_quote": 338195.4515
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.1401,
          "high": 0.1432,
          "low": 0.1378,
          "close": 0.1381,
          "volume": 4680791.0,
          "close_time": 1748447999999,
          "quote_volume": 657271.6093,
          "trades": 4378,
          "taker_buy_base": 1991757.0,
          "taker_buy_quote": 280587.5915
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.1382,
          "high": 0.1408,
          "low": 0.1364,
          "close": 0.1364,
          "volume": 3019255.0,
          "close_time": 1748462399999,
          "quote_volume": 418273.682,
          "trades": 4140,
          "taker_buy_base": 973404.0,
          "taker_buy_quote": 134797.8875
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.1364,
          "high": 0.1411,
          "low": 0.1363,
          "close": 0.1408,
          "volume": 1143766.0,
          "close_time": 1748476799999,
          "quote_volume": 158473.299,
          "trades": 1264,
          "taker_buy_base": 627977.0,
          "taker_buy_quote": 86953.1507
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1407,
          "high": 0.1439,
          "low": 0.1391,
          "close": 0.1419,
          "volume": 2170025.0,
          "close_time": 1748491199999,
          "quote_volume": 307182.7623,
          "trades": 2332,
          "taker_buy_base": 1056239.0,
          "taker_buy_quote": 149439.121
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.142,
          "high": 0.1437,
          "low": 0.1384,
          "close": 0.1387,
          "volume": 3096602.0,
          "close_time": 1748505599999,
          "quote_volume": 436052.3826,
          "trades": 2593,
          "taker_buy_base": 1352700.0,
          "taker_buy_quote": 190568.148
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.1386,
          "high": 0.1408,
          "low": 0.1381,
          "close": 0.1385,
          "volume": 2082265.0,
          "close_time": 1748519999999,
          "quote_volume": 289998.7069,
          "trades": 2660,
          "taker_buy_base": 750236.0,
          "taker_buy_quote": 104597.9575
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.1383,
          "high": 0.1389,
          "low": 0.1347,
          "close": 0.1358,
          "volume": 2507780.0,
          "close_time": 1748534399999,
          "quote_volume": 343006.0334,
          "trades": 2953,
          "taker_buy_base": 1130061.0,
          "taker_buy_quote": 155026.7309
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.1358,
          "high": 0.1375,
          "low": 0.135,
          "close": 0.1353,
          "volume": 2200467.0,
          "close_time": 1748548799999,
          "quote_volume": 299283.714,
          "trades": 2331,
          "taker_buy_base": 1299955.0,
          "taker_buy_quote": 176969.3225
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.1354,
          "high": 0.1369,
          "low": 0.1334,
          "close": 0.1342,
          "volume": 1638178.0,
          "close_time": 1748563199999,
          "quote_volume": 221128.7698,
          "trades": 1470,
          "taker_buy_base": 515256.0,
          "taker_buy_quote": 69670.064
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1341,
          "high": 0.1351,
          "low": 0.1252,
          "close": 0.1304,
          "volume": 5303138.0,
          "close_time": 1748577599999,
          "quote_volume": 685352.4763,
          "trades": 5305,
          "taker_buy_base": 2220525.0,
          "taker_buy_quote": 286716.8544
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.1303,
          "high": 0.1319,
          "low": 0.1287,
          "close": 0.1293,
          "volume": 2249149.0,
          "close_time": 1748591999999,
          "quote_volume": 293372.1381,
          "trades": 1791,
          "taker_buy_base": 1295610.0,
          "taker_buy_quote": 168943.164
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.1294,
          "high": 0.1307,
          "low": 0.1273,
          "close": 0.1302,
          "volume": 2241987.0,
          "close_time": 1748606399999,
          "quote_volume": 290246.6013,
          "trades": 2387,
          "taker_buy_base": 1025396.0,
          "taker_buy_quote": 132838.7917
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.13,
          "high": 0.1543,
          "low": 0.128,
          "close": 0.1514,
          "volume": 41451537.0,
          "close_time": 1748620799999,
          "quote_volume": 5976446.5534,
          "trades": 41808,
          "taker_buy_base": 21645890.0,
          "taker_buy_quote": 3113357.0434
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.1515,
          "high": 0.1522,
          "low": 0.135,
          "close": 0.1424,
          "volume": 29585147.0,
          "close_time": 1748635199999,
          "quote_volume": 4206843.2718,
          "trades": 35868,
          "taker_buy_base": 14140579.0,
          "taker_buy_quote": 2009646.9136
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.1423,
          "high": 0.1467,
          "low": 0.134,
          "close": 0.1345,
          "volume": 21727281.0,
          "close_time": 1748649599999,
          "quote_volume": 3066470.8897,
          "trades": 15141,
          "taker_buy_base": 10244567.0,
          "taker_buy_quote": 1448460.7575
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1345,
          "high": 0.1434,
          "low": 0.1305,
          "close": 0.139,
          "volume": 19233501.0,
          "close_time": 1748663999999,
          "quote_volume": 2612494.74,
          "trades": 14459,
          "taker_buy_base": 9010799.0,
          "taker_buy_quote": 1224531.0716
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.1389,
          "high": 0.1454,
          "low": 0.1378,
          "close": 0.1397,
          "volume": 16029342.0,
          "close_time": 1748678399999,
          "quote_volume": 2262192.5636,
          "trades": 18481,
          "taker_buy_base": 7887978.0,
          "taker_buy_quote": 1113735.9424
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.1397,
          "high": 0.1455,
          "low": 0.1343,
          "close": 0.1448,
          "volume": 21291293.0,
          "close_time": 1748692799999,
          "quote_volume": 2973693.5513,
          "trades": 18605,
          "taker_buy_base": 10857823.0,
          "taker_buy_quote": 1517694.6824
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.145,
          "high": 0.1528,
          "low": 0.1403,
          "close": 0.143,
          "volume": 35335901.0,
          "close_time": 1748707199999,
          "quote_volume": 5155379.2995,
          "trades": 34022,
          "taker_buy_base": 18287766.0,
          "taker_buy_quote": 2669684.0711
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.1429,
          "high": 0.1441,
          "low": 0.1341,
          "close": 0.1383,
          "volume": 10683733.0,
          "close_time": 1748721599999,
          "quote_volume": 1491462.1466,
          "trades": 8872,
          "taker_buy_base": 5007698.0,
          "taker_buy_quote": 699583.7582
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.1386,
          "high": 0.1401,
          "low": 0.1359,
          "close": 0.1367,
          "volume": 3490208.0,
          "close_time": 1748735999999,
          "quote_volume": 481308.7828,
          "trades": 3376,
          "taker_buy_base": 1611215.0,
          "taker_buy_quote": 222173.9872
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1367,
          "high": 0.1386,
          "low": 0.1326,
          "close": 0.1335,
          "volume": 4505648.0,
          "close_time": 1748750399999,
          "quote_volume": 609759.6361,
          "trades": 4336,
          "taker_buy_base": 1962037.0,
          "taker_buy_quote": 266276.472
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.1335,
          "high": 0.1365,
          "low": 0.1317,
          "close": 0.132,
          "volume": 4318979.0,
          "close_time": 1748764799999,
          "quote_volume": 578014.9502,
          "trades": 4236,
          "taker_buy_base": 2022799.0,
          "taker_buy_quote": 271232.155
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.1321,
          "high": 0.1326,
          "low": 0.1258,
          "close": 0.1309,
          "volume": 9729737.0,
          "close_time": 1748779199999,
          "quote_volume": 1253628.8914,
          "trades": 10625,
          "taker_buy_base": 4126988.0,
          "taker_buy_quote": 530922.2903
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.1309,
          "high": 0.1336,
          "low": 0.1284,
          "close": 0.1322,
          "volume": 5085662.0,
          "close_time": 1748793599999,
          "quote_volume": 665905.8643,
          "trades": 8996,
          "taker_buy_base": 2584968.0,
          "taker_buy_quote": 338280.3612
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.1322,
          "high": 0.1354,
          "low": 0.1306,
          "close": 0.1353,
          "volume": 5393120.0,
          "close_time": 1748807999999,
          "quote_volume": 716387.2319,
          "trades": 5902,
          "taker_buy_base": 2752670.0,
          "taker_buy_quote": 365580.7761
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.1352,
          "high": 0.1363,
          "low": 0.1339,
          "close": 0.1348,
          "volume": 2812525.0,
          "close_time": 1748822399999,
          "quote_volume": 380340.4913,
          "trades": 2648,
          "taker_buy_base": 1162437.0,
          "taker_buy_quote": 157245.6514
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1348,
          "high": 0.1373,
          "low": 0.131,
          "close": 0.1311,
          "volume": 3416027.0,
          "close_time": 1748836799999,
          "quote_volume": 459145.8991,
          "trades": 3289,
          "taker_buy_base": 1527859.0,
          "taker_buy_quote": 205785.1336
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.1312,
          "high": 0.1448,
          "low": 0.1306,
          "close": 0.139,
          "volume": 10318636.0,
          "close_time": 1748851199999,
          "quote_volume": 1410037.2995,
          "trades": 10272,
          "taker_buy_base": 5553111.0,
          "taker_buy_quote": 758957.1566
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.1392,
          "high": 0.1405,
          "low": 0.131,
          "close": 0.1333,
          "volume": 8003406.0,
          "close_time": 1748865599999,
          "quote_volume": 1086217.1681,
          "trades": 10455,
          "taker_buy_base": 4074728.0,
          "taker_buy_quote": 553013.8222
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.1333,
          "high": 0.1394,
          "low": 0.1328,
          "close": 0.1368,
          "volume": 6100385.0,
          "close_time": 1748879999999,
          "quote_volume": 833666.4421,
          "trades": 5277,
          "taker_buy_base": 2905218.0,
          "taker_buy_quote": 396803.4799
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.1368,
          "high": 0.1395,
          "low": 0.1358,
          "close": 0.1387,
          "volume": 5865141.0,
          "close_time": 1748894399999,
          "quote_volume": 808043.2941,
          "trades": 4556,
          "taker_buy_base": 2984032.0,
          "taker_buy_quote": 411095.3847
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.1386,
          "high": 0.1449,
          "low": 0.1386,
          "close": 0.1435,
          "volume": 6140838.0,
          "close_time": 1748908799999,
          "quote_volume": 871787.517,
          "trades": 4996,
          "taker_buy_base": 3069630.0,
          "taker_buy_quote": 436044.9021
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1436,
          "high": 0.1476,
          "low": 0.1407,
          "close": 0.1414,
          "volume": 7833953.0,
          "close_time": 1748923199999,
          "quote_volume": 1133984.6422,
          "trades": 6254,
          "taker_buy_base": 2659168.0,
          "taker_buy_quote": 385353.0848
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.1413,
          "high": 0.1425,
          "low": 0.1386,
          "close": 0.1389,
          "volume": 5286364.0,
          "close_time": 1748937599999,
          "quote_volume": 742677.9875,
          "trades": 3959,
          "taker_buy_base": 2238901.0,
          "taker_buy_quote": 315106.4711
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.139,
          "high": 0.1411,
          "low": 0.1382,
          "close": 0.139,
          "volume": 3707667.0,
          "close_time": 1748951999999,
          "quote_volume": 518209.2785,
          "trades": 3423,
          "taker_buy_base": 1787770.0,
          "taker_buy_quote": 249949.7352
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.1391,
          "high": 0.1403,
          "low": 0.1363,
          "close": 0.1382,
          "volume": 5357764.0,
          "close_time": 1748966399999,
          "quote_volume": 741821.8123,
          "trades": 4055,
          "taker_buy_base": 2378671.0,
          "taker_buy_quote": 329483.45
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.1382,
          "high": 0.1394,
          "low": 0.1375,
          "close": 0.1383,
          "volume": 1873113.0,
          "close_time": 1748980799999,
          "quote_volume": 259416.9255,
          "trades": 2107,
          "taker_buy_base": 872809.0,
          "taker_buy_quote": 121055.1961
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.1381,
          "high": 0.1386,
          "low": 0.1344,
          "close": 0.1359,
          "volume": 2541129.0,
          "close_time": 1748995199999,
          "quote_volume": 345953.9389,
          "trades": 2578,
          "taker_buy_base": 1145364.0,
          "taker_buy_quote": 156050.6057
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1359,
          "high": 0.1413,
          "low": 0.1353,
          "close": 0.1387,
          "volume": 3797565.0,
          "close_time": 1749009599999,
          "quote_volume": 528260.9333,
          "trades": 3204,
          "taker_buy_base": 1951198.0,
          "taker_buy_quote": 271528.7535
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.1387,
          "high": 0.1388,
          "low": 0.1323,
          "close": 0.1374,
          "volume": 6911432.0,
          "close_time": 1749023999999,
          "quote_volume": 942197.5143,
          "trades": 7919,
          "taker_buy_base": 3029157.0,
          "taker_buy_quote": 413291.9687
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.1373,
          "high": 0.139,
          "low": 0.1362,
          "close": 0.1369,
          "volume": 2039250.0,
          "close_time": 1749038399999,
          "quote_volume": 280184.6685,
          "trades": 2096,
          "taker_buy_base": 1005286.0,
          "taker_buy_quote": 138184.8226
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.137,
          "high": 0.1389,
          "low": 0.1346,
          "close": 0.1385,
          "volume": 3264289.0,
          "close_time": 1749052799999,
          "quote_volume": 444767.2262,
          "trades": 2838,
          "taker_buy_base": 1172721.0,
          "taker_buy_quote": 159955.1053
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.1385,
          "high": 0.143,
          "low": 0.1365,
          "close": 0.1397,
          "volume": 8540123.0,
          "close_time": 1749067199999,
          "quote_volume": 1196374.3736,
          "trades": 6888,
          "taker_buy_base": 4621550.0,
          "taker_buy_quote": 647750.8468
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.1397,
          "high": 0.1423,
          "low": 0.1367,
          "close": 0.1408,
          "volume": 5005213.0,
          "close_time": 1749081599999,
          "quote_volume": 697828.9402,
          "trades": 5483,
          "taker_buy_base": 2604880.0,
          "taker_buy_quote": 363320.3724
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1409,
          "high": 0.1417,
          "low": 0.1364,
          "close": 0.1382,
          "volume": 4199233.0,
          "close_time": 1749095999999,
          "quote_volume": 582782.6574,
          "trades": 4011,
          "taker_buy_base": 1982627.0,
          "taker_buy_quote": 274819.6599
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.1381,
          "high": 0.1394,
          "low": 0.132,
          "close": 0.1322,
          "volume": 5005431.0,
          "close_time": 1749110399999,
          "quote_volume": 673148.2648,
          "trades": 4905,
          "taker_buy_base": 1601982.0,
          "taker_buy_quote": 215594.4048
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.1323,
          "high": 0.1334,
          "low": 0.13,
          "close": 0.1313,
          "volume": 3920393.0,
          "close_time": 1749124799999,
          "quote_volume": 515584.5292,
          "trades": 2911,
          "taker_buy_base": 1730555.0,
          "taker_buy_quote": 227683.0814
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.1311,
          "high": 0.1347,
          "low": 0.1293,
          "close": 0.1312,
          "volume": 4948151.0,
          "close_time": 1749139199999,
          "quote_volume": 653645.549,
          "trades": 4174,
          "taker_buy_base": 2377060.0,
          "taker_buy_quote": 313854.833
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.1312,
          "high": 0.1313,
          "low": 0.1256,
          "close": 0.1273,
          "volume": 6656792.0,
          "close_time": 1749153599999,
          "quote_volume": 850922.6351,
          "trades": 5363,
          "taker_buy_base": 3095291.0,
          "taker_buy_quote": 395587.4611
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.1272,
          "high": 0.128,
          "low": 0.1188,
          "close": 0.1207,
          "volume": 8336032.0,
          "close_time": 1749167999999,
          "quote_volume": 1019763.5538,
          "trades": 7590,
          "taker_buy_base": 3357331.0,
          "taker_buy_quote": 411423.7069
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1206,
          "high": 0.1267,
          "low": 0.1201,
          "close": 0.1262,
          "volume": 4242934.0,
          "close_time": 1749182399999,
          "quote_volume": 522710.1716,
          "trades": 5191,
          "taker_buy_base": 2052594.0,
          "taker_buy_quote": 252964.0284
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.1262,
          "high": 0.1279,
          "low": 0.1205,
          "close": 0.1228,
          "volume": 6066364.0,
          "close_time": 1749196799999,
          "quote_volume": 747498.0317,
          "trades": 6945,
          "taker_buy_base": 3293340.0,
          "taker_buy_quote": 405158.1933
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.1229,
          "high": 0.1236,
          "low": 0.1195,
          "close": 0.1199,
          "volume": 4042401.0,
          "close_time": 1749211199999,
          "quote_volume": 490762.449,
          "trades": 3294,
          "taker_buy_base": 1459461.0,
          "taker_buy_quote": 177407.5385
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.1199,
          "high": 0.1251,
          "low": 0.1198,
          "close": 0.1234,
          "volume": 5530274.0,
          "close_time": 1749225599999,
          "quote_volume": 677569.688,
          "trades": 4108,
          "taker_buy_base": 3272722.0,
          "taker_buy_quote": 401224.0994
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.1236,
          "high": 0.1237,
          "low": 0.1177,
          "close": 0.1181,
          "volume": 4190162.0,
          "close_time": 1749239999999,
          "quote_volume": 505635.5881,
          "trades": 2992,
          "taker_buy_base": 1938873.0,
          "taker_buy_quote": 234763.5582
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.1181,
          "high": 0.12,
          "low": 0.1174,
          "close": 0.1185,
          "volume": 1536273.0,
          "close_time": 1749254399999,
          "quote_volume": 182022.9329,
          "trades": 1538,
          "taker_buy_base": 884590.0,
          "taker_buy_quote": 104846.9679
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1184,
          "high": 0.1209,
          "low": 0.1181,
          "close": 0.1201,
          "volume": 2811489.0,
          "close_time": 1749268799999,
          "quote_volume": 336683.098,
          "trades": 2667,
          "taker_buy_base": 1411723.0,
          "taker_buy_quote": 168868.3097
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.12,
          "high": 0.1219,
          "low": 0.1194,
          "close": 0.1216,
          "volume": 1886629.0,
          "close_time": 1749283199999,
          "quote_volume": 228388.8649,
          "trades": 2254,
          "taker_buy_base": 988986.0,
          "taker_buy_quote": 119729.0438
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.1216,
          "high": 0.1217,
          "low": 0.1194,
          "close": 0.1198,
          "volume": 1636735.0,
          "close_time": 1749297599999,
          "quote_volume": 196559.6809,
          "trades": 1953,
          "taker_buy_base": 553480.0,
          "taker_buy_quote": 66550.8527
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.1196,
          "high": 0.1215,
          "low": 0.1184,
          "close": 0.1185,
          "volume": 2848052.0,
          "close_time": 1749311999999,
          "quote_volume": 342746.4907,
          "trades": 3612,
          "taker_buy_base": 1451994.0,
          "taker_buy_quote": 174920.6017
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.1184,
          "high": 0.1212,
          "low": 0.1175,
          "close": 0.12,
          "volume": 3792262.0,
          "close_time": 1749326399999,
          "quote_volume": 454015.7757,
          "trades": 4509,
          "taker_buy_base": 2068323.0,
          "taker_buy_quote": 247883.0717
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.1199,
          "high": 0.1209,
          "low": 0.1196,
          "close": 0.1202,
          "volume": 1634187.0,
          "close_time": 1749340799999,
          "quote_volume": 196640.8508,
          "trades": 1968,
          "taker_buy_base": 993091.0,
          "taker_buy_quote": 119577.5276
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.12,
          "high": 0.1209,
          "low": 0.1188,
          "close": 0.1198,
          "volume": 1344730.0,
          "close_time": 1749355199999,
          "quote_volume": 161199.3997,
          "trades": 1321,
          "taker_buy_base": 597416.0,
          "taker_buy_quote": 71702.4674
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.1198,
          "high": 0.1207,
          "low": 0.119,
          "close": 0.1192,
          "volume": 1002258.0,
          "close_time": 1749369599999,
          "quote_volume": 120081.3713,
          "trades": 912,
          "taker_buy_base": 510882.0,
          "taker_buy_quote": 61233.3553
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.1192,
          "high": 0.1197,
          "low": 0.1179,
          "close": 0.1196,
          "volume": 1478521.0,
          "close_time": 1749383999999,
          "quote_volume": 175472.2506,
          "trades": 1156,
          "taker_buy_base": 610429.0,
          "taker_buy_quote": 72599.905
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.1196,
          "high": 0.1274,
          "low": 0.1188,
          "close": 0.1249,
          "volume": 11331200.0,
          "close_time": 1749398399999,
          "quote_volume": 1405422.6811,
          "trades": 8902,
          "taker_buy_base": 5775065.0,
          "taker_buy_quote": 715961.9688
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.1251,
          "high": 0.126,
          "low": 0.1229,
          "close": 0.1236,
          "volume": 3816654.0,
          "close_time": 1749412799999,
          "quote_volume": 475387.1502,
          "trades": 4297,
          "taker_buy_base": 1976344.0,
          "taker_buy_quote": 246400.5267
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.1235,
          "high": 0.1245,
          "low": 0.1218,
          "close": 0.1219,
          "volume": 1321807.0,
          "close_time": 1749427199999,
          "quote_volume": 162637.1831,
          "trades": 1131,
          "taker_buy_base": 609665.0,
          "taker_buy_quote": 75000.0177
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.122,
          "high": 0.1232,
          "low": 0.1204,
          "close": 0.1215,
          "volume": 1814143.0,
          "close_time": 1749441599999,
          "quote_volume": 220870.663,
          "trades": 1356,
          "taker_buy_base": 782994.0,
          "taker_buy_quote": 95555.5908
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.1214,
          "high": 0.1231,
          "low": 0.1189,
          "close": 0.1221,
          "volume": 3929833.0,
          "close_time": 1749455999999,
          "quote_volume": 476237.7518,
          "trades": 2378,
          "taker_buy_base": 1917197.0,
          "taker_buy_quote": 232513.3601
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.1221,
          "high": 0.1247,
          "low": 0.1206,
          "close": 0.1234,
          "volume": 3300808.0,
          "close_time": 1749470399999,
          "quote_volume": 406725.7593,
          "trades": 2005,
          "taker_buy_base": 1679153.0,
          "taker_buy_quote": 206746.7973
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.1233,
          "high": 0.1233,
          "low": 0.1207,
          "close": 0.1221,
          "volume": 3521980.0,
          "close_time": 1749484799999,
          "quote_volume": 430436.8187,
          "trades": 1940,
          "taker_buy_base": 1378454.0,
          "taker_buy_quote": 168626.5467
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.122,
          "high": 0.1245,
          "low": 0.122,
          "close": 0.1233,
          "volume": 1708521.0,
          "close_time": 1749499199999,
          "quote_volume": 211268.0219,
          "trades": 1122,
          "taker_buy_base": 1028447.0,
          "taker_buy_quote": 127152.7848
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.1235,
          "high": 0.1269,
          "low": 0.1231,
          "close": 0.1266,
          "volume": 2627669.0,
          "close_time": 1749513599999,
          "quote_volume": 329922.1003,
          "trades": 1785,
          "taker_buy_base": 1721417.0,
          "taker_buy_quote": 216154.2583
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1266,
          "high": 0.1288,
          "low": 0.1255,
          "close": 0.1261,
          "volume": 2512763.0,
          "close_time": 1749527999999,
          "quote_volume": 319447.9236,
          "trades": 1863,
          "taker_buy_base": 1219115.0,
          "taker_buy_quote": 155155.705
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.1262,
          "high": 0.1271,
          "low": 0.1234,
          "close": 0.1251,
          "volume": 2085770.0,
          "close_time": 1749542399999,
          "quote_volume": 261067.1475,
          "trades": 1959,
          "taker_buy_base": 1099816.0,
          "taker_buy_quote": 137799.3134
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.1252,
          "high": 0.1294,
          "low": 0.1248,
          "close": 0.129,
          "volume": 2222447.0,
          "close_time": 1749556799999,
          "quote_volume": 281262.8803,
          "trades": 1732,
          "taker_buy_base": 1314858.0,
          "taker_buy_quote": 166249.7741
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.1291,
          "high": 0.1308,
          "low": 0.1255,
          "close": 0.1273,
          "volume": 3457520.0,
          "close_time": 1749571199999,
          "quote_volume": 443410.5388,
          "trades": 2638,
          "taker_buy_base": 1325413.0,
          "taker_buy_quote": 170156.3239
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.1272,
          "high": 0.1296,
          "low": 0.1266,
          "close": 0.1282,
          "volume": 1510454.0,
          "close_time": 1749585599999,
          "quote_volume": 193234.3164,
          "trades": 1403,
          "taker_buy_base": 731535.0,
          "taker_buy_quote": 93717.2334
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.1282,
          "high": 0.1305,
          "low": 0.1274,
          "close": 0.1304,
          "volume": 1288276.0,
          "close_time": 1749599999999,
          "quote_volume": 166429.241,
          "trades": 1272,
          "taker_buy_base": 731131.0,
          "taker_buy_quote": 94502.4257
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.1304,
          "high": 0.1308,
          "low": 0.1281,
          "close": 0.1301,
          "volume": 1320893.0,
          "close_time": 1749614399999,
          "quote_volume": 171359.5111,
          "trades": 1741,
          "taker_buy_base": 621959.0,
          "taker_buy_quote": 80707.4228
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.1301,
          "high": 0.1303,
          "low": 0.1288,
          "close": 0.1295,
          "volume": 632528.0,
          "close_time": 1749628799999,
          "quote_volume": 81948.6413,
          "trades": 881,
          "taker_buy_base": 293486.0,
          "taker_buy_quote": 38042.7228
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.1294,
          "high": 0.1297,
          "low": 0.127,
          "close": 0.1281,
          "volume": 2222915.0,
          "close_time": 1749643199999,
          "quote_volume": 285221.9089,
          "trades": 1535,
          "taker_buy_base": 1154166.0,
          "taker_buy_quote": 148000.7143
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.128,
          "high": 0.1305,
          "low": 0.1252,
          "close": 0.13,
          "volume": 5071344.0,
          "close_time": 1749657599999,
          "quote_volume": 651957.021,
          "trades": 3601,
          "taker_buy_base": 2718531.0,
          "taker_buy_quote": 349988.1819
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.1301,
          "high": 0.1307,
          "low": 0.1258,
          "close": 0.1262,
          "volume": 2332211.0,
          "close_time": 1749671999999,
          "quote_volume": 299439.62,
          "trades": 2782,
          "taker_buy_base": 1065588.0,
          "taker_buy_quote": 137083.6772
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.1262,
          "high": 0.1271,
          "low": 0.1219,
          "close": 0.1236,
          "volume": 2391735.0,
          "close_time": 1749686399999,
          "quote_volume": 297430.4513,
          "trades": 2639,
          "taker_buy_base": 974580.0,
          "taker_buy_quote": 120971.6438
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1236,
          "high": 0.1239,
          "low": 0.1202,
          "close": 0.1206,
          "volume": 2201727.0,
          "close_time": 1749700799999,
          "quote_volume": 268474.2386,
          "trades": 2070,
          "taker_buy_base": 840748.0,
          "taker_buy_quote": 102684.53
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.1207,
          "high": 0.1218,
          "low": 0.1199,
          "close": 0.1205,
          "volume": 1351063.0,
          "close_time": 1749715199999,
          "quote_volume": 163422.3439,
          "trades": 1065,
          "taker_buy_base": 918284.0,
          "taker_buy_quote": 111209.1836
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.1205,
          "high": 0.1205,
          "low": 0.1157,
          "close": 0.1157,
          "volume": 4126317.0,
          "close_time": 1749729599999,
          "quote_volume": 487082.0106,
          "trades": 3345,
          "taker_buy_base": 1486172.0,
          "taker_buy_quote": 175403.2677
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.1158,
          "high": 0.1189,
          "low": 0.1151,
          "close": 0.1162,
          "volume": 2709034.0,
          "close_time": 1749743999999,
          "quote_volume": 317130.3229,
          "trades": 2487,
          "taker_buy_base": 1286130.0,
          "taker_buy_quote": 150699.9956
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.1161,
          "high": 0.119,
          "low": 0.1153,
          "close": 0.1158,
          "volume": 1504908.0,
          "close_time": 1749758399999,
          "quote_volume": 177113.6019,
          "trades": 1664,
          "taker_buy_base": 846148.0,
          "taker_buy_quote": 99729.7949
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.1158,
          "high": 0.1162,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 2714769.0,
          "close_time": 1749772799999,
          "quote_volume": 308403.8304,
          "trades": 1865,
          "taker_buy_base": 1570238.0,
          "taker_buy_quote": 178409.428
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1136,
          "high": 0.1138,
          "low": 0.1036,
          "close": 0.1071,
          "volume": 10645328.0,
          "close_time": 1749787199999,
          "quote_volume": 1138259.4776,
          "trades": 5644,
          "taker_buy_base": 4854174.0,
          "taker_buy_quote": 518756.1795
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.1071,
          "high": 0.1098,
          "low": 0.1057,
          "close": 0.1076,
          "volume": 3785134.0,
          "close_time": 1749801599999,
          "quote_volume": 406694.7628,
          "trades": 2655,
          "taker_buy_base": 2138322.0,
          "taker_buy_quote": 229562.032
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.1075,
          "high": 0.1088,
          "low": 0.1056,
          "close": 0.1067,
          "volume": 1781082.0,
          "close_time": 1749815999999,
          "quote_volume": 190398.2232,
          "trades": 1249,
          "taker_buy_base": 624410.0,
          "taker_buy_quote": 66886.3474
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.1066,
          "high": 0.1071,
          "low": 0.103,
          "close": 0.105,
          "volume": 4314552.0,
          "close_time": 1749830399999,
          "quote_volume": 451711.782,
          "trades": 2292,
          "taker_buy_base": 1824102.0,
          "taker_buy_quote": 191152.2076
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.1051,
          "high": 0.1074,
          "low": 0.1046,
          "close": 0.106,
          "volume": 2724795.0,
          "close_time": 1749844799999,
          "quote_volume": 289266.349,
          "trades": 1432,
          "taker_buy_base": 1720297.0,
          "taker_buy_quote": 182652.1856
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.106,
          "high": 0.1089,
          "low": 0.1059,
          "close": 0.1082,
          "volume": 1955325.0,
          "close_time": 1749859199999,
          "quote_volume": 211039.0138,
          "trades": 1306,
          "taker_buy_base": 1091260.0,
          "taker_buy_quote": 117917.9975
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1065,
          "close": 0.1067,
          "volume": 1630707.0,
          "close_time": 1749873599999,
          "quote_volume": 175011.7367,
          "trades": 1104,
          "taker_buy_base": 929786.0,
          "taker_buy_quote": 99784.2181
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.1067,
          "high": 0.1071,
          "low": 0.1055,
          "close": 0.1067,
          "volume": 1354191.0,
          "close_time": 1749887999999,
          "quote_volume": 143931.5502,
          "trades": 1279,
          "taker_buy_base": 645647.0,
          "taker_buy_quote": 68661.2049
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.1067,
          "high": 0.1075,
          "low": 0.1057,
          "close": 0.1072,
          "volume": 1533615.0,
          "close_time": 1749902399999,
          "quote_volume": 163556.0365,
          "trades": 1941,
          "taker_buy_base": 694762.0,
          "taker_buy_quote": 74043.8819
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.1071,
          "high": 0.1076,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 1126410.0,
          "close_time": 1749916799999,
          "quote_volume": 119422.9164,
          "trades": 850,
          "taker_buy_base": 439600.0,
          "taker_buy_quote": 46528.0763
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.1046,
          "high": 0.1051,
          "low": 0.101,
          "close": 0.1015,
          "volume": 2527178.0,
          "close_time": 1749931199999,
          "quote_volume": 259833.015,
          "trades": 2446,
          "taker_buy_base": 922596.0,
          "taker_buy_quote": 95011.9176
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.1015,
          "high": 0.1036,
          "low": 0.1004,
          "close": 0.1031,
          "volume": 1794209.0,
          "close_time": 1749945599999,
          "quote_volume": 183713.9277,
          "trades": 2297,
          "taker_buy_base": 1004390.0,
          "taker_buy_quote": 102946.5783
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1029,
          "high": 0.1041,
          "low": 0.1028,
          "close": 0.1038,
          "volume": 607601.0,
          "close_time": 1749959999999,
          "quote_volume": 62925.7437,
          "trades": 848,
          "taker_buy_base": 322048.0,
          "taker_buy_quote": 33361.0449
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.1038,
          "high": 0.1051,
          "low": 0.1035,
          "close": 0.1042,
          "volume": 819759.0,
          "close_time": 1749974399999,
          "quote_volume": 85554.3938,
          "trades": 847,
          "taker_buy_base": 390301.0,
          "taker_buy_quote": 40775.3058
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.1042,
          "high": 0.1054,
          "low": 0.104,
          "close": 0.1045,
          "volume": 715677.0,
          "close_time": 1749988799999,
          "quote_volume": 74921.9918,
          "trades": 691,
          "taker_buy_base": 393269.0,
          "taker_buy_quote": 41216.9608
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.1045,
          "high": 0.1058,
          "low": 0.1036,
          "close": 0.1046,
          "volume": 1715864.0,
          "close_time": 1750003199999,
          "quote_volume": 179856.9507,
          "trades": 1086,
          "taker_buy_base": 702647.0,
          "taker_buy_quote": 73685.1543
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.1047,
          "high": 0.1051,
          "low": 0.1037,
          "close": 0.104,
          "volume": 779020.0,
          "close_time": 1750017599999,
          "quote_volume": 81441.9723,
          "trades": 628,
          "taker_buy_base": 427582.0,
          "taker_buy_quote": 44714.2835
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1018,
          "close": 0.1035,
          "volume": 788158.0,
          "close_time": 1750031999999,
          "quote_volume": 81184.7204,
          "trades": 775,
          "taker_buy_base": 306736.0,
          "taker_buy_quote": 31643.2475
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1036,
          "high": 0.1043,
          "low": 0.101,
          "close": 0.1034,
          "volume": 2132879.0,
          "close_time": 1750046399999,
          "quote_volume": 218275.5438,
          "trades": 1709,
          "taker_buy_base": 810676.0,
          "taker_buy_quote": 83163.1726
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1033,
          "high": 0.1078,
          "low": 0.1032,
          "close": 0.1077,
          "volume": 2441510.0,
          "close_time": 1750060799999,
          "quote_volume": 258884.8544,
          "trades": 1595,
          "taker_buy_base": 1439996.0,
          "taker_buy_quote": 152619.7159
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.1077,
          "high": 0.1099,
          "low": 0.106,
          "close": 0.1074,
          "volume": 4271265.0,
          "close_time": 1750075199999,
          "quote_volume": 461003.9505,
          "trades": 2252,
          "taker_buy_base": 1914950.0,
          "taker_buy_quote": 207144.0917
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.1073,
          "high": 0.1086,
          "low": 0.1058,
          "close": 0.1076,
          "volume": 2792062.0,
          "close_time": 1750089599999,
          "quote_volume": 299532.2094,
          "trades": 1408,
          "taker_buy_base": 1688828.0,
          "taker_buy_quote": 181295.6097
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.1076,
          "high": 0.1108,
          "low": 0.1076,
          "close": 0.1099,
          "volume": 2981180.0,
          "close_time": 1750103999999,
          "quote_volume": 327531.5328,
          "trades": 1918,
          "taker_buy_base": 1490331.0,
          "taker_buy_quote": 163730.7319
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.11,
          "high": 0.1107,
          "low": 0.1033,
          "close": 0.1034,
          "volume": 4802038.0,
          "close_time": 1750118399999,
          "quote_volume": 515543.5519,
          "trades": 3781,
          "taker_buy_base": 2001743.0,
          "taker_buy_quote": 215654.9972
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1037,
          "high": 0.1057,
          "low": 0.1017,
          "close": 0.1045,
          "volume": 2412849.0,
          "close_time": 1750132799999,
          "quote_volume": 250899.3892,
          "trades": 2268,
          "taker_buy_base": 1302320.0,
          "taker_buy_quote": 135377.3984
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.1048,
          "high": 0.1049,
          "low": 0.1022,
          "close": 0.1023,
          "volume": 1435650.0,
          "close_time": 1750147199999,
          "quote_volume": 148490.2014,
          "trades": 1240,
          "taker_buy_base": 777494.0,
          "taker_buy_quote": 80439.6698
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.1023,
          "high": 0.1025,
          "low": 0.1006,
          "close": 0.101,
          "volume": 1825880.0,
          "close_time": 1750161599999,
          "quote_volume": 185276.6467,
          "trades": 1096,
          "taker_buy_base": 639012.0,
          "taker_buy_quote": 64867.2219
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.1009,
          "high": 0.1026,
          "low": 0.0989,
          "close": 0.0994,
          "volume": 2898962.0,
          "close_time": 1750175999999,
          "quote_volume": 291395.7171,
          "trades": 1556,
          "taker_buy_base": 1313662.0,
          "taker_buy_quote": 132278.3853
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.0994,
          "high": 0.101,
          "low": 0.096,
          "close": 0.1,
          "volume": 3817450.0,
          "close_time": 1750190399999,
          "quote_volume": 374645.7098,
          "trades": 2271,
          "taker_buy_base": 1916186.0,
          "taker_buy_quote": 188290.2076
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.1001,
          "high": 0.1006,
          "low": 0.0985,
          "close": 0.1,
          "volume": 1789172.0,
          "close_time": 1750204799999,
          "quote_volume": 178234.4534,
          "trades": 1145,
          "taker_buy_base": 843042.0,
          "taker_buy_quote": 83980.9512
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1,
          "high": 0.1012,
          "low": 0.0997,
          "close": 0.1008,
          "volume": 590551.0,
          "close_time": 1750219199999,
          "quote_volume": 59355.8401,
          "trades": 742,
          "taker_buy_base": 232662.0,
          "taker_buy_quote": 23415.0376
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.1009,
          "high": 0.1019,
          "low": 0.0994,
          "close": 0.0998,
          "volume": 849530.0,
          "close_time": 1750233599999,
          "quote_volume": 85221.3869,
          "trades": 636,
          "taker_buy_base": 425614.0,
          "taker_buy_quote": 42672.9361
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.0998,
          "high": 0.1003,
          "low": 0.0967,
          "close": 0.0981,
          "volume": 1710914.0,
          "close_time": 1750247999999,
          "quote_volume": 168914.3148,
          "trades": 1377,
          "taker_buy_base": 774531.0,
          "taker_buy_quote": 76427.2224
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.0981,
          "high": 0.0983,
          "low": 0.0944,
          "close": 0.0968,
          "volume": 3220107.0,
          "close_time": 1750262399999,
          "quote_volume": 310467.7569,
          "trades": 1863,
          "taker_buy_base": 1635840.0,
          "taker_buy_quote": 158054.6292
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.0967,
          "high": 0.0972,
          "low": 0.0951,
          "close": 0.0959,
          "volume": 2023338.0,
          "close_time": 1750276799999,
          "quote_volume": 195119.1691,
          "trades": 1141,
          "taker_buy_base": 906016.0,
          "taker_buy_quote": 87382.7759
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.0961,
          "high": 0.0987,
          "low": 0.0955,
          "close": 0.0984,
          "volume": 974640.0,
          "close_time": 1750291199999,
          "quote_volume": 95360.4835,
          "trades": 875,
          "taker_buy_base": 527160.0,
          "taker_buy_quote": 51550.1408
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0985,
          "high": 0.1,
          "low": 0.0975,
          "close": 0.0993,
          "volume": 1656393.0,
          "close_time": 1750305599999,
          "quote_volume": 163567.245,
          "trades": 1241,
          "taker_buy_base": 898556.0,
          "taker_buy_quote": 88860.9978
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.0993,
          "high": 0.1004,
          "low": 0.0984,
          "close": 0.0992,
          "volume": 1284969.0,
          "close_time": 1750319999999,
          "quote_volume": 127785.0511,
          "trades": 1144,
          "taker_buy_base": 596412.0,
          "taker_buy_quote": 59348.3633
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.0995,
          "high": 0.1002,
          "low": 0.0989,
          "close": 0.099,
          "volume": 954453.0,
          "close_time": 1750334399999,
          "quote_volume": 95225.7977,
          "trades": 802,
          "taker_buy_base": 525422.0,
          "taker_buy_quote": 52443.3964
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.0989,
          "high": 0.0994,
          "low": 0.0971,
          "close": 0.0976,
          "volume": 1819273.0,
          "close_time": 1750348799999,
          "quote_volume": 178807.1947,
          "trades": 1228,
          "taker_buy_base": 915422.0,
          "taker_buy_quote": 90066.2515
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.0976,
          "high": 0.0992,
          "low": 0.0964,
          "close": 0.0986,
          "volume": 2746337.0,
          "close_time": 1750363199999,
          "quote_volume": 270128.7852,
          "trades": 2199,
          "taker_buy_base": 1477889.0,
          "taker_buy_quote": 145415.2563
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.0986,
          "high": 0.0992,
          "low": 0.0979,
          "close": 0.0983,
          "volume": 1705942.0,
          "close_time": 1750377599999,
          "quote_volume": 168028.9799,
          "trades": 1347,
          "taker_buy_base": 790424.0,
          "taker_buy_quote": 77899.1045
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0983,
          "high": 0.0989,
          "low": 0.0976,
          "close": 0.0981,
          "volume": 682025.0,
          "close_time": 1750391999999,
          "quote_volume": 66929.0048,
          "trades": 574,
          "taker_buy_base": 363579.0,
          "taker_buy_quote": 35689.0396
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.098,
          "high": 0.1,
          "low": 0.0965,
          "close": 0.0998,
          "volume": 1190545.0,
          "close_time": 1750406399999,
          "quote_volume": 117214.8443,
          "trades": 892,
          "taker_buy_base": 690797.0,
          "taker_buy_quote": 68194.4419
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.0999,
          "high": 0.1008,
          "low": 0.0986,
          "close": 0.1006,
          "volume": 2107046.0,
          "close_time": 1750420799999,
          "quote_volume": 209987.7187,
          "trades": 1722,
          "taker_buy_base": 1145058.0,
          "taker_buy_quote": 114091.8449
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1007,
          "high": 0.1011,
          "low": 0.097,
          "close": 0.0973,
          "volume": 2189485.0,
          "close_time": 1750435199999,
          "quote_volume": 215710.8948,
          "trades": 1191,
          "taker_buy_base": 1175167.0,
          "taker_buy_quote": 115712.1853
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.0974,
          "high": 0.0974,
          "low": 0.0928,
          "close": 0.0954,
          "volume": 2544348.0,
          "close_time": 1750449599999,
          "quote_volume": 241163.4078,
          "trades": 1768,
          "taker_buy_base": 1074675.0,
          "taker_buy_quote": 101878.9052
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.0952,
          "high": 0.0965,
          "low": 0.0943,
          "close": 0.0949,
          "volume": 778354.0,
          "close_time": 1750463999999,
          "quote_volume": 74372.6531,
          "trades": 566,
          "taker_buy_base": 491213.0,
          "taker_buy_quote": 47020.9637
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.095,
          "high": 0.0965,
          "low": 0.0947,
          "close": 0.0955,
          "volume": 2009625.0,
          "close_time": 1750478399999,
          "quote_volume": 192261.5426,
          "trades": 993,
          "taker_buy_base": 595068.0,
          "taker_buy_quote": 56857.592
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.095,
          "close": 0.0952,
          "volume": 327318.0,
          "close_time": 1750492799999,
          "quote_volume": 31181.1305,
          "trades": 474,
          "taker_buy_base": 121860.0,
          "taker_buy_quote": 11609.2841
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0946,
          "close": 0.0946,
          "volume": 506138.0,
          "close_time": 1750507199999,
          "quote_volume": 48235.7843,
          "trades": 707,
          "taker_buy_base": 220472.0,
          "taker_buy_quote": 21025.4572
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.0904,
          "close": 0.0916,
          "volume": 3228123.0,
          "close_time": 1750521599999,
          "quote_volume": 298336.0977,
          "trades": 2956,
          "taker_buy_base": 1408533.0,
          "taker_buy_quote": 130319.668
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 2485483.0,
          "close_time": 1750535999999,
          "quote_volume": 225205.963,
          "trades": 2484,
          "taker_buy_base": 1312898.0,
          "taker_buy_quote": 119080.0341
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.0898,
          "high": 0.091,
          "low": 0.0871,
          "close": 0.0899,
          "volume": 3174415.0,
          "close_time": 1750550399999,
          "quote_volume": 282400.0452,
          "trades": 4019,
          "taker_buy_base": 1513609.0,
          "taker_buy_quote": 134617.1186
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.09,
          "high": 0.0911,
          "low": 0.0876,
          "close": 0.0883,
          "volume": 1873496.0,
          "close_time": 1750564799999,
          "quote_volume": 167162.5071,
          "trades": 2095,
          "taker_buy_base": 821803.0,
          "taker_buy_quote": 73371.69
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.0884,
          "high": 0.0899,
          "low": 0.088,
          "close": 0.089,
          "volume": 1134966.0,
          "close_time": 1750579199999,
          "quote_volume": 101166.2267,
          "trades": 1459,
          "taker_buy_base": 590695.0,
          "taker_buy_quote": 52688.9679
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.0889,
          "high": 0.0891,
          "low": 0.0871,
          "close": 0.0879,
          "volume": 881550.0,
          "close_time": 1750593599999,
          "quote_volume": 77537.5283,
          "trades": 1063,
          "taker_buy_base": 473037.0,
          "taker_buy_quote": 41600.0155
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.088,
          "high": 0.0889,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 5541414.0,
          "close_time": 1750607999999,
          "quote_volume": 473392.4891,
          "trades": 3638,
          "taker_buy_base": 2404900.0,
          "taker_buy_quote": 205785.2402
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.0838,
          "high": 0.0862,
          "low": 0.0835,
          "close": 0.0861,
          "volume": 2392804.0,
          "close_time": 1750622399999,
          "quote_volume": 202601.9656,
          "trades": 1749,
          "taker_buy_base": 1425495.0,
          "taker_buy_quote": 120760.2003
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.0862,
          "high": 0.0933,
          "low": 0.0841,
          "close": 0.0905,
          "volume": 11334269.0,
          "close_time": 1750636799999,
          "quote_volume": 1026563.7091,
          "trades": 9743,
          "taker_buy_base": 5817455.0,
          "taker_buy_quote": 527393.4802
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0906,
          "high": 0.0932,
          "low": 0.0898,
          "close": 0.092,
          "volume": 2739521.0,
          "close_time": 1750651199999,
          "quote_volume": 250737.5283,
          "trades": 1599,
          "taker_buy_base": 1329014.0,
          "taker_buy_quote": 121809.1544
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.0922,
          "high": 0.0931,
          "low": 0.0907,
          "close": 0.0913,
          "volume": 3412685.0,
          "close_time": 1750665599999,
          "quote_volume": 313696.5674,
          "trades": 1932,
          "taker_buy_base": 1608397.0,
          "taker_buy_quote": 147939.6872
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0896,
          "close": 0.091,
          "volume": 2854909.0,
          "close_time": 1750679999999,
          "quote_volume": 258752.9741,
          "trades": 1550,
          "taker_buy_base": 1441458.0,
          "taker_buy_quote": 130679.1836
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.0911,
          "high": 0.0936,
          "low": 0.0905,
          "close": 0.091,
          "volume": 2844922.0,
          "close_time": 1750694399999,
          "quote_volume": 261638.3856,
          "trades": 1710,
          "taker_buy_base": 1460567.0,
          "taker_buy_quote": 134471.4926
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.091,
          "high": 0.0928,
          "low": 0.088,
          "close": 0.0923,
          "volume": 6351721.0,
          "close_time": 1750708799999,
          "quote_volume": 574262.3642,
          "trades": 3429,
          "taker_buy_base": 2770556.0,
          "taker_buy_quote": 251580.8751
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.0924,
          "high": 0.0981,
          "low": 0.0924,
          "close": 0.0975,
          "volume": 3851670.0,
          "close_time": 1750723199999,
          "quote_volume": 368451.7619,
          "trades": 2729,
          "taker_buy_base": 2049871.0,
          "taker_buy_quote": 196047.0974
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0976,
          "high": 0.0986,
          "low": 0.097,
          "close": 0.0979,
          "volume": 2233904.0,
          "close_time": 1750737599999,
          "quote_volume": 218343.7679,
          "trades": 2340,
          "taker_buy_base": 1192049.0,
          "taker_buy_quote": 116577.7411
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.0979,
          "high": 0.1019,
          "low": 0.0968,
          "close": 0.1002,
          "volume": 3508850.0,
          "close_time": 1750751999999,
          "quote_volume": 350284.1927,
          "trades": 2488,
          "taker_buy_base": 1947583.0,
          "taker_buy_quote": 194500.512
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.1001,
          "high": 0.1003,
          "low": 0.0976,
          "close": 0.0984,
          "volume": 3326282.0,
          "close_time": 1750766399999,
          "quote_volume": 329151.5399,
          "trades": 1709,
          "taker_buy_base": 1202563.0,
          "taker_buy_quote": 119103.0537
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0984,
          "high": 0.1012,
          "low": 0.0978,
          "close": 0.1005,
          "volume": 2787537.0,
          "close_time": 1750780799999,
          "quote_volume": 277269.4529,
          "trades": 1784,
          "taker_buy_base": 1551916.0,
          "taker_buy_quote": 154525.5221
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.1005,
          "high": 0.1026,
          "low": 0.0992,
          "close": 0.0999,
          "volume": 3140866.0,
          "close_time": 1750795199999,
          "quote_volume": 317184.2098,
          "trades": 1958,
          "taker_buy_base": 1601499.0,
          "taker_buy_quote": 161742.1709
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.0999,
          "high": 0.1008,
          "low": 0.0992,
          "close": 0.1008,
          "volume": 734807.0,
          "close_time": 1750809599999,
          "quote_volume": 73669.5375,
          "trades": 817,
          "taker_buy_base": 420801.0,
          "taker_buy_quote": 42167.0101
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1008,
          "high": 0.1013,
          "low": 0.0995,
          "close": 0.1011,
          "volume": 1431848.0,
          "close_time": 1750823999999,
          "quote_volume": 143933.483,
          "trades": 1118,
          "taker_buy_base": 789485.0,
          "taker_buy_quote": 79401.9513
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.1009,
          "high": 0.1011,
          "low": 0.0996,
          "close": 0.1005,
          "volume": 1098367.0,
          "close_time": 1750838399999,
          "quote_volume": 110217.7198,
          "trades": 706,
          "taker_buy_base": 525232.0,
          "taker_buy_quote": 52735.6766
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0972,
          "close": 0.0993,
          "volume": 3171788.0,
          "close_time": 1750852799999,
          "quote_volume": 312344.4644,
          "trades": 1820,
          "taker_buy_base": 1281248.0,
          "taker_buy_quote": 126214.4422
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.0992,
          "high": 0.1001,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 2488777.0,
          "close_time": 1750867199999,
          "quote_volume": 244195.5595,
          "trades": 1440,
          "taker_buy_base": 1025856.0,
          "taker_buy_quote": 100899.4679
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.0968,
          "high": 0.0979,
          "low": 0.0957,
          "close": 0.0968,
          "volume": 1420886.0,
          "close_time": 1750881599999,
          "quote_volume": 137907.462,
          "trades": 946,
          "taker_buy_base": 670668.0,
          "taker_buy_quote": 65163.7847
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.0969,
          "high": 0.0981,
          "low": 0.0954,
          "close": 0.0967,
          "volume": 1304760.0,
          "close_time": 1750895999999,
          "quote_volume": 126056.6911,
          "trades": 698,
          "taker_buy_base": 629976.0,
          "taker_buy_quote": 60855.7096
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0967,
          "high": 0.0994,
          "low": 0.0961,
          "close": 0.0978,
          "volume": 1128604.0,
          "close_time": 1750910399999,
          "quote_volume": 110207.8672,
          "trades": 804,
          "taker_buy_base": 569361.0,
          "taker_buy_quote": 55762.7979
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.0978,
          "high": 0.0995,
          "low": 0.0966,
          "close": 0.0985,
          "volume": 1030567.0,
          "close_time": 1750924799999,
          "quote_volume": 101142.6885,
          "trades": 817,
          "taker_buy_base": 501454.0,
          "taker_buy_quote": 49278.7672
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.0985,
          "high": 0.0991,
          "low": 0.0971,
          "close": 0.0972,
          "volume": 1880865.0,
          "close_time": 1750939199999,
          "quote_volume": 184362.467,
          "trades": 1062,
          "taker_buy_base": 950934.0,
          "taker_buy_quote": 93126.1449
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.0971,
          "high": 0.0972,
          "low": 0.0941,
          "close": 0.0953,
          "volume": 1868162.0,
          "close_time": 1750953599999,
          "quote_volume": 178615.4021,
          "trades": 1376,
          "taker_buy_base": 788154.0,
          "taker_buy_quote": 75382.2911
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.0953,
          "high": 0.0957,
          "low": 0.0943,
          "close": 0.0953,
          "volume": 694185.0,
          "close_time": 1750967999999,
          "quote_volume": 65878.7048,
          "trades": 626,
          "taker_buy_base": 307038.0,
          "taker_buy_quote": 29155.5468
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.0953,
          "high": 0.0965,
          "low": 0.0938,
          "close": 0.0941,
          "volume": 1271997.0,
          "close_time": 1750982399999,
          "quote_volume": 121007.6625,
          "trades": 1367,
          "taker_buy_base": 575972.0,
          "taker_buy_quote": 54831.5602
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0942,
          "high": 0.0957,
          "low": 0.0926,
          "close": 0.0954,
          "volume": 1175720.0,
          "close_time": 1750996799999,
          "quote_volume": 110892.1928,
          "trades": 873,
          "taker_buy_base": 702082.0,
          "taker_buy_quote": 66288.5742
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.0955,
          "high": 0.0962,
          "low": 0.0942,
          "close": 0.0943,
          "volume": 628563.0,
          "close_time": 1751011199999,
          "quote_volume": 59894.1382,
          "trades": 781,
          "taker_buy_base": 275118.0,
          "taker_buy_quote": 26250.886
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.0944,
          "high": 0.096,
          "low": 0.0939,
          "close": 0.0941,
          "volume": 938960.0,
          "close_time": 1751025599999,
          "quote_volume": 88972.5171,
          "trades": 1085,
          "taker_buy_base": 405972.0,
          "taker_buy_quote": 38475.8961
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.0943,
          "high": 0.0958,
          "low": 0.093,
          "close": 0.0956,
          "volume": 2214037.0,
          "close_time": 1751039999999,
          "quote_volume": 208394.0399,
          "trades": 2039,
          "taker_buy_base": 1072767.0,
          "taker_buy_quote": 100900.5481
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.0954,
          "high": 0.0967,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 1003072.0,
          "close_time": 1751054399999,
          "quote_volume": 95416.0553,
          "trades": 986,
          "taker_buy_base": 535207.0,
          "taker_buy_quote": 51007.8461
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.0944,
          "high": 0.0964,
          "low": 0.0944,
          "close": 0.0963,
          "volume": 427323.0,
          "close_time": 1751068799999,
          "quote_volume": 40933.4645,
          "trades": 679,
          "taker_buy_base": 206315.0,
          "taker_buy_quote": 19751.3994
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.0953,
          "close": 0.0959,
          "volume": 445088.0,
          "close_time": 1751083199999,
          "quote_volume": 42699.9677,
          "trades": 506,
          "taker_buy_base": 269058.0,
          "taker_buy_quote": 25819.1521
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.0958,
          "high": 0.0959,
          "low": 0.0949,
          "close": 0.0958,
          "volume": 645298.0,
          "close_time": 1751097599999,
          "quote_volume": 61571.922,
          "trades": 665,
          "taker_buy_base": 446011.0,
          "taker_buy_quote": 42583.574
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0951,
          "close": 0.0959,
          "volume": 699226.0,
          "close_time": 1751111999999,
          "quote_volume": 66980.6299,
          "trades": 747,
          "taker_buy_base": 312128.0,
          "taker_buy_quote": 29914.0894
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.096,
          "high": 0.097,
          "low": 0.0952,
          "close": 0.097,
          "volume": 528854.0,
          "close_time": 1751126399999,
          "quote_volume": 50725.122,
          "trades": 542,
          "taker_buy_base": 233160.0,
          "taker_buy_quote": 22392.9189
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.097,
          "high": 0.0989,
          "low": 0.0969,
          "close": 0.0982,
          "volume": 1410108.0,
          "close_time": 1751140799999,
          "quote_volume": 138047.1206,
          "trades": 1423,
          "taker_buy_base": 725977.0,
          "taker_buy_quote": 71140.4392
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.0981,
          "high": 0.0989,
          "low": 0.0979,
          "close": 0.0986,
          "volume": 296207.0,
          "close_time": 1751155199999,
          "quote_volume": 29184.8034,
          "trades": 525,
          "taker_buy_base": 147985.0,
          "taker_buy_quote": 14592.5109
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0986,
          "high": 0.0992,
          "low": 0.0977,
          "close": 0.0982,
          "volume": 1042615.0,
          "close_time": 1751169599999,
          "quote_volume": 102575.5207,
          "trades": 1139,
          "taker_buy_base": 420030.0,
          "taker_buy_quote": 41339.2305
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.0981,
          "high": 0.0994,
          "low": 0.0976,
          "close": 0.0994,
          "volume": 772262.0,
          "close_time": 1751183999999,
          "quote_volume": 76039.6509,
          "trades": 1106,
          "taker_buy_base": 466835.0,
          "taker_buy_quote": 45976.8498
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.0995,
          "high": 0.1008,
          "low": 0.0993,
          "close": 0.0996,
          "volume": 1645830.0,
          "close_time": 1751198399999,
          "quote_volume": 164428.3137,
          "trades": 1479,
          "taker_buy_base": 807511.0,
          "taker_buy_quote": 80730.6334
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.0997,
          "high": 0.1001,
          "low": 0.098,
          "close": 0.0985,
          "volume": 1659528.0,
          "close_time": 1751212799999,
          "quote_volume": 164381.1119,
          "trades": 1529,
          "taker_buy_base": 788351.0,
          "taker_buy_quote": 78209.4805
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.0985,
          "high": 0.0992,
          "low": 0.0978,
          "close": 0.099,
          "volume": 1757432.0,
          "close_time": 1751227199999,
          "quote_volume": 172637.7436,
          "trades": 1112,
          "taker_buy_base": 516519.0,
          "taker_buy_quote": 50840.3394
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.0991,
          "high": 0.103,
          "low": 0.0981,
          "close": 0.102,
          "volume": 2694799.0,
          "close_time": 1751241599999,
          "quote_volume": 272235.4774,
          "trades": 2166,
          "taker_buy_base": 1513571.0,
          "taker_buy_quote": 152839.1049
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.1004,
          "close": 0.1007,
          "volume": 1826905.0,
          "close_time": 1751255999999,
          "quote_volume": 185288.0074,
          "trades": 1244,
          "taker_buy_base": 804233.0,
          "taker_buy_quote": 81560.1098
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.1008,
          "high": 0.1016,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 1791506.0,
          "close_time": 1751270399999,
          "quote_volume": 180628.603,
          "trades": 1451,
          "taker_buy_base": 938397.0,
          "taker_buy_quote": 94643.1295
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.1008,
          "high": 0.1008,
          "low": 0.0995,
          "close": 0.1003,
          "volume": 890002.0,
          "close_time": 1751284799999,
          "quote_volume": 89101.6498,
          "trades": 598,
          "taker_buy_base": 555253.0,
          "taker_buy_quote": 55600.2775
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.1002,
          "high": 0.1007,
          "low": 0.0983,
          "close": 0.0997,
          "volume": 1820463.0,
          "close_time": 1751299199999,
          "quote_volume": 180912.3943,
          "trades": 1183,
          "taker_buy_base": 929426.0,
          "taker_buy_quote": 92293.6237
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.0998,
          "high": 0.1021,
          "low": 0.0993,
          "close": 0.1019,
          "volume": 1523999.0,
          "close_time": 1751313599999,
          "quote_volume": 153592.8986,
          "trades": 1204,
          "taker_buy_base": 783113.0,
          "taker_buy_quote": 78899.5804
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.1018,
          "high": 0.1021,
          "low": 0.0942,
          "close": 0.0992,
          "volume": 7531725.0,
          "close_time": 1751327999999,
          "quote_volume": 745484.9525,
          "trades": 4534,
          "taker_buy_base": 4042056.0,
          "taker_buy_quote": 399873.2695
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0981,
          "close": 0.0985,
          "volume": 935212.0,
          "close_time": 1751342399999,
          "quote_volume": 92228.5192,
          "trades": 704,
          "taker_buy_base": 588691.0,
          "taker_buy_quote": 58056.2723
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.0986,
          "high": 0.0986,
          "low": 0.0965,
          "close": 0.0978,
          "volume": 1244870.0,
          "close_time": 1751356799999,
          "quote_volume": 121153.7546,
          "trades": 1170,
          "taker_buy_base": 673300.0,
          "taker_buy_quote": 65551.8322
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.0977,
          "high": 0.0977,
          "low": 0.0955,
          "close": 0.0959,
          "volume": 1429838.0,
          "close_time": 1751371199999,
          "quote_volume": 138275.3764,
          "trades": 1194,
          "taker_buy_base": 518466.0,
          "taker_buy_quote": 50213.8057
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.0959,
          "high": 0.0969,
          "low": 0.0952,
          "close": 0.0957,
          "volume": 937744.0,
          "close_time": 1751385599999,
          "quote_volume": 90003.5702,
          "trades": 954,
          "taker_buy_base": 498238.0,
          "taker_buy_quote": 47821.2178
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.0957,
          "high": 0.0964,
          "low": 0.0944,
          "close": 0.095,
          "volume": 834987.0,
          "close_time": 1751399999999,
          "quote_volume": 79695.3095,
          "trades": 754,
          "taker_buy_base": 404797.0,
          "taker_buy_quote": 38688.9728
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.095,
          "high": 0.0964,
          "low": 0.0939,
          "close": 0.0944,
          "volume": 1073863.0,
          "close_time": 1751414399999,
          "quote_volume": 102284.3137,
          "trades": 932,
          "taker_buy_base": 548333.0,
          "taker_buy_quote": 52271.3259
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0944,
          "high": 0.0955,
          "low": 0.0937,
          "close": 0.0946,
          "volume": 1726502.0,
          "close_time": 1751428799999,
          "quote_volume": 163326.8563,
          "trades": 882,
          "taker_buy_base": 833428.0,
          "taker_buy_quote": 78830.9779
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.0945,
          "high": 0.0963,
          "low": 0.0943,
          "close": 0.0956,
          "volume": 896838.0,
          "close_time": 1751443199999,
          "quote_volume": 85860.3033,
          "trades": 600,
          "taker_buy_base": 483743.0,
          "taker_buy_quote": 46318.7056
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.0957,
          "high": 0.0969,
          "low": 0.0955,
          "close": 0.0961,
          "volume": 1140324.0,
          "close_time": 1751457599999,
          "quote_volume": 109640.9125,
          "trades": 927,
          "taker_buy_base": 622187.0,
          "taker_buy_quote": 59848.8623
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.0961,
          "high": 0.0983,
          "low": 0.096,
          "close": 0.0982,
          "volume": 1759659.0,
          "close_time": 1751471999999,
          "quote_volume": 170581.6387,
          "trades": 1863,
          "taker_buy_base": 851039.0,
          "taker_buy_quote": 82514.6382
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.0984,
          "high": 0.1008,
          "low": 0.0984,
          "close": 0.1008,
          "volume": 3440198.0,
          "close_time": 1751486399999,
          "quote_volume": 342880.7207,
          "trades": 3843,
          "taker_buy_base": 1594600.0,
          "taker_buy_quote": 159084.4006
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.1008,
          "high": 0.1014,
          "low": 0.0995,
          "close": 0.0998,
          "volume": 1147828.0,
          "close_time": 1751500799999,
          "quote_volume": 115524.3739,
          "trades": 1579,
          "taker_buy_base": 396586.0,
          "taker_buy_quote": 39916.5616
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0999,
          "high": 0.1014,
          "low": 0.0999,
          "close": 0.1001,
          "volume": 1244326.0,
          "close_time": 1751515199999,
          "quote_volume": 125129.4129,
          "trades": 1327,
          "taker_buy_base": 552140.0,
          "taker_buy_quote": 55648.9817
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.1,
          "high": 0.1027,
          "low": 0.1,
          "close": 0.1025,
          "volume": 2157044.0,
          "close_time": 1751529599999,
          "quote_volume": 219469.3228,
          "trades": 2743,
          "taker_buy_base": 1292544.0,
          "taker_buy_quote": 131555.5576
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.1025,
          "high": 0.1029,
          "low": 0.1,
          "close": 0.1004,
          "volume": 2020983.0,
          "close_time": 1751543999999,
          "quote_volume": 205571.9385,
          "trades": 1944,
          "taker_buy_base": 927368.0,
          "taker_buy_quote": 94317.1481
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.1004,
          "high": 0.102,
          "low": 0.0994,
          "close": 0.0996,
          "volume": 3104069.0,
          "close_time": 1751558399999,
          "quote_volume": 312687.5377,
          "trades": 2809,
          "taker_buy_base": 1836499.0,
          "taker_buy_quote": 185205.7244
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0997,
          "high": 0.1011,
          "low": 0.0997,
          "close": 0.1006,
          "volume": 1051491.0,
          "close_time": 1751572799999,
          "quote_volume": 105584.5563,
          "trades": 1279,
          "taker_buy_base": 613662.0,
          "taker_buy_quote": 61608.5526
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.1007,
          "high": 0.1012,
          "low": 0.1004,
          "close": 0.1008,
          "volume": 442837.0,
          "close_time": 1751587199999,
          "quote_volume": 44624.2628,
          "trades": 674,
          "taker_buy_base": 213868.0,
          "taker_buy_quote": 21562.7912
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1007,
          "high": 0.1015,
          "low": 0.0996,
          "close": 0.1004,
          "volume": 717296.0,
          "close_time": 1751601599999,
          "quote_volume": 72087.5524,
          "trades": 1009,
          "taker_buy_base": 331175.0,
          "taker_buy_quote": 33313.0445
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.1003,
          "high": 0.1006,
          "low": 0.0974,
          "close": 0.0975,
          "volume": 1520643.0,
          "close_time": 1751615999999,
          "quote_volume": 149736.1164,
          "trades": 1179,
          "taker_buy_base": 600211.0,
          "taker_buy_quote": 59121.7709
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.0975,
          "high": 0.0984,
          "low": 0.0969,
          "close": 0.0977,
          "volume": 701317.0,
          "close_time": 1751630399999,
          "quote_volume": 68603.768,
          "trades": 721,
          "taker_buy_base": 425863.0,
          "taker_buy_quote": 41688.6762
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.0977,
          "high": 0.0983,
          "low": 0.0963,
          "close": 0.0964,
          "volume": 1430647.0,
          "close_time": 1751644799999,
          "quote_volume": 139513.0127,
          "trades": 2025,
          "taker_buy_base": 589350.0,
          "taker_buy_quote": 57506.4218
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.0964,
          "high": 0.0969,
          "low": 0.0951,
          "close": 0.0952,
          "volume": 1926783.0,
          "close_time": 1751659199999,
          "quote_volume": 184724.131,
          "trades": 2282,
          "taker_buy_base": 947483.0,
          "taker_buy_quote": 90928.3657
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.0951,
          "high": 0.0966,
          "low": 0.0951,
          "close": 0.0959,
          "volume": 499619.0,
          "close_time": 1751673599999,
          "quote_volume": 47960.81,
          "trades": 408,
          "taker_buy_base": 270643.0,
          "taker_buy_quote": 25994.827
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.096,
          "high": 0.0972,
          "low": 0.0959,
          "close": 0.0967,
          "volume": 593915.0,
          "close_time": 1751687999999,
          "quote_volume": 57360.1078,
          "trades": 524,
          "taker_buy_base": 357945.0,
          "taker_buy_quote": 34555.5989
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.0967,
          "high": 0.0974,
          "low": 0.096,
          "close": 0.0971,
          "volume": 400065.0,
          "close_time": 1751702399999,
          "quote_volume": 38724.6158,
          "trades": 369,
          "taker_buy_base": 220978.0,
          "taker_buy_quote": 21387.4801
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.0971,
          "high": 0.0976,
          "low": 0.096,
          "close": 0.096,
          "volume": 921055.0,
          "close_time": 1751716799999,
          "quote_volume": 88957.6301,
          "trades": 640,
          "taker_buy_base": 412908.0,
          "taker_buy_quote": 39905.0092
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.0961,
          "high": 0.0961,
          "low": 0.095,
          "close": 0.0951,
          "volume": 623587.0,
          "close_time": 1751731199999,
          "quote_volume": 59492.8848,
          "trades": 489,
          "taker_buy_base": 325069.0,
          "taker_buy_quote": 31009.4223
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.093,
          "close": 0.0941,
          "volume": 1271406.0,
          "close_time": 1751745599999,
          "quote_volume": 119713.1401,
          "trades": 1133,
          "taker_buy_base": 724337.0,
          "taker_buy_quote": 68222.628
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.0941,
          "high": 0.0949,
          "low": 0.0939,
          "close": 0.0946,
          "volume": 273925.0,
          "close_time": 1751759999999,
          "quote_volume": 25873.9392,
          "trades": 315,
          "taker_buy_base": 141987.0,
          "taker_buy_quote": 13413.6169
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0942,
          "volume": 856014.0,
          "close_time": 1751774399999,
          "quote_volume": 81022.9421,
          "trades": 939,
          "taker_buy_base": 365885.0,
          "taker_buy_quote": 34625.9595
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.0941,
          "high": 0.0949,
          "low": 0.094,
          "close": 0.094,
          "volume": 720662.0,
          "close_time": 1751788799999,
          "quote_volume": 68053.2267,
          "trades": 710,
          "taker_buy_base": 298096.0,
          "taker_buy_quote": 28150.2981
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.094,
          "high": 0.0947,
          "low": 0.0934,
          "close": 0.0945,
          "volume": 830696.0,
          "close_time": 1751803199999,
          "quote_volume": 78053.3592,
          "trades": 961,
          "taker_buy_base": 447565.0,
          "taker_buy_quote": 42080.6977
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.0946,
          "high": 0.0965,
          "low": 0.0942,
          "close": 0.0959,
          "volume": 972121.0,
          "close_time": 1751817599999,
          "quote_volume": 92823.7212,
          "trades": 881,
          "taker_buy_base": 512859.0,
          "taker_buy_quote": 48956.9707
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0958,
          "close": 0.0964,
          "volume": 500071.0,
          "close_time": 1751831999999,
          "quote_volume": 48124.7066,
          "trades": 509,
          "taker_buy_base": 196559.0,
          "taker_buy_quote": 18917.2922
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.0964,
          "high": 0.0983,
          "low": 0.0964,
          "close": 0.0972,
          "volume": 1039836.0,
          "close_time": 1751846399999,
          "quote_volume": 101323.9673,
          "trades": 1028,
          "taker_buy_base": 507440.0,
          "taker_buy_quote": 49438.5757
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0973,
          "high": 0.0982,
          "low": 0.0965,
          "close": 0.0974,
          "volume": 310144.0,
          "close_time": 1751860799999,
          "quote_volume": 30109.6219,
          "trades": 431,
          "taker_buy_base": 122319.0,
          "taker_buy_quote": 11891.7503
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.0975,
          "high": 0.098,
          "low": 0.0968,
          "close": 0.0979,
          "volume": 737591.0,
          "close_time": 1751875199999,
          "quote_volume": 71899.6419,
          "trades": 483,
          "taker_buy_base": 463493.0,
          "taker_buy_quote": 45276.3773
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.0979,
          "high": 0.0987,
          "low": 0.0971,
          "close": 0.0973,
          "volume": 1268302.0,
          "close_time": 1751889599999,
          "quote_volume": 124233.7086,
          "trades": 784,
          "taker_buy_base": 601203.0,
          "taker_buy_quote": 58988.1092
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.0973,
          "high": 0.0983,
          "low": 0.0962,
          "close": 0.0966,
          "volume": 1472529.0,
          "close_time": 1751903999999,
          "quote_volume": 142945.1069,
          "trades": 1144,
          "taker_buy_base": 704120.0,
          "taker_buy_quote": 68430.6554
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.0967,
          "high": 0.0974,
          "low": 0.0956,
          "close": 0.0963,
          "volume": 1650958.0,
          "close_time": 1751918399999,
          "quote_volume": 159325.6335,
          "trades": 1360,
          "taker_buy_base": 930557.0,
          "taker_buy_quote": 89799.4639
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0953,
          "close": 0.096,
          "volume": 309890.0,
          "close_time": 1751932799999,
          "quote_volume": 29687.7135,
          "trades": 482,
          "taker_buy_base": 196680.0,
          "taker_buy_quote": 18851.3244
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0947,
          "close": 0.095,
          "volume": 901502.0,
          "close_time": 1751947199999,
          "quote_volume": 86127.8485,
          "trades": 798,
          "taker_buy_base": 490393.0,
          "taker_buy_quote": 46844.8357
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.0949,
          "high": 0.0958,
          "low": 0.0947,
          "close": 0.0951,
          "volume": 1691435.0,
          "close_time": 1751961599999,
          "quote_volume": 160714.978,
          "trades": 661,
          "taker_buy_base": 1346279.0,
          "taker_buy_quote": 127914.5139
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.0951,
          "high": 0.0962,
          "low": 0.094,
          "close": 0.096,
          "volume": 837651.0,
          "close_time": 1751975999999,
          "quote_volume": 79686.8628,
          "trades": 811,
          "taker_buy_base": 393433.0,
          "taker_buy_quote": 37542.0251
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 1271133.0,
          "close_time": 1751990399999,
          "quote_volume": 120777.1171,
          "trades": 970,
          "taker_buy_base": 452958.0,
          "taker_buy_quote": 43129.9912
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.094,
          "high": 0.097,
          "low": 0.0937,
          "close": 0.0963,
          "volume": 1342393.0,
          "close_time": 1752004799999,
          "quote_volume": 128863.8151,
          "trades": 1133,
          "taker_buy_base": 813655.0,
          "taker_buy_quote": 78092.7577
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.0964,
          "high": 0.0972,
          "low": 0.0961,
          "close": 0.0964,
          "volume": 947168.0,
          "close_time": 1752019199999,
          "quote_volume": 91460.256,
          "trades": 754,
          "taker_buy_base": 363664.0,
          "taker_buy_quote": 35139.4497
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0966,
          "high": 0.0966,
          "low": 0.0955,
          "close": 0.0958,
          "volume": 730054.0,
          "close_time": 1752033599999,
          "quote_volume": 69972.9743,
          "trades": 472,
          "taker_buy_base": 256530.0,
          "taker_buy_quote": 24617.9516
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.0959,
          "high": 0.0977,
          "low": 0.0958,
          "close": 0.0975,
          "volume": 633741.0,
          "close_time": 1752047999999,
          "quote_volume": 61476.4695,
          "trades": 679,
          "taker_buy_base": 298000.0,
          "taker_buy_quote": 28915.3213
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0974,
          "high": 0.0983,
          "low": 0.097,
          "close": 0.0979,
          "volume": 1152330.0,
          "close_time": 1752062399999,
          "quote_volume": 112555.4655,
          "trades": 1010,
          "taker_buy_base": 637156.0,
          "taker_buy_quote": 62318.2463
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.0979,
          "high": 0.0988,
          "low": 0.0968,
          "close": 0.0973,
          "volume": 1626087.0,
          "close_time": 1752076799999,
          "quote_volume": 158915.9688,
          "trades": 1692,
          "taker_buy_base": 758968.0,
          "taker_buy_quote": 74224.5551
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.0973,
          "high": 0.0997,
          "low": 0.0967,
          "close": 0.0994,
          "volume": 1366096.0,
          "close_time": 1752091199999,
          "quote_volume": 134108.8245,
          "trades": 1462,
          "taker_buy_base": 809841.0,
          "taker_buy_quote": 79453.6634
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.0995,
          "high": 0.1015,
          "low": 0.0983,
          "close": 0.1009,
          "volume": 3472479.0,
          "close_time": 1752105599999,
          "quote_volume": 348720.2707,
          "trades": 3048,
          "taker_buy_base": 1699375.0,
          "taker_buy_quote": 170913.0662
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1011,
          "high": 0.1012,
          "low": 0.0991,
          "close": 0.101,
          "volume": 1721715.0,
          "close_time": 1752119999999,
          "quote_volume": 172392.4084,
          "trades": 1917,
          "taker_buy_base": 714058.0,
          "taker_buy_quote": 71584.8328
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.101,
          "high": 0.1028,
          "low": 0.1002,
          "close": 0.1016,
          "volume": 2161157.0,
          "close_time": 1752134399999,
          "quote_volume": 219817.7564,
          "trades": 2477,
          "taker_buy_base": 1106431.0,
          "taker_buy_quote": 112548.4848
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.1016,
          "high": 0.1037,
          "low": 0.1012,
          "close": 0.1028,
          "volume": 3610415.0,
          "close_time": 1752148799999,
          "quote_volume": 369341.6097,
          "trades": 2949,
          "taker_buy_base": 2060652.0,
          "taker_buy_quote": 211007.7369
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.1029,
          "high": 0.1029,
          "low": 0.1012,
          "close": 0.1014,
          "volume": 2778089.0,
          "close_time": 1752163199999,
          "quote_volume": 283701.2646,
          "trades": 3850,
          "taker_buy_base": 1224041.0,
          "taker_buy_quote": 124988.3798
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.1016,
          "high": 0.1052,
          "low": 0.1014,
          "close": 0.1043,
          "volume": 4404744.0,
          "close_time": 1752177599999,
          "quote_volume": 457647.7974,
          "trades": 5677,
          "taker_buy_base": 2080282.0,
          "taker_buy_quote": 216234.7713
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.1043,
          "high": 0.1095,
          "low": 0.1043,
          "close": 0.1092,
          "volume": 3231242.0,
          "close_time": 1752191999999,
          "quote_volume": 348974.9388,
          "trades": 6087,
          "taker_buy_base": 1487978.0,
          "taker_buy_quote": 160722.3136
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1092,
          "high": 0.1117,
          "low": 0.1072,
          "close": 0.1117,
          "volume": 3010552.0,
          "close_time": 1752206399999,
          "quote_volume": 329666.7549,
          "trades": 5227,
          "taker_buy_base": 1758998.0,
          "taker_buy_quote": 193044.9911
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.1116,
          "high": 0.1148,
          "low": 0.1095,
          "close": 0.1097,
          "volume": 5345670.0,
          "close_time": 1752220799999,
          "quote_volume": 598379.1033,
          "trades": 6425,
          "taker_buy_base": 2443715.0,
          "taker_buy_quote": 274218.8526
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.1097,
          "high": 0.113,
          "low": 0.1097,
          "close": 0.1117,
          "volume": 3486265.0,
          "close_time": 1752235199999,
          "quote_volume": 389748.0383,
          "trades": 3564,
          "taker_buy_base": 1848713.0,
          "taker_buy_quote": 206748.4682
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.1118,
          "high": 0.1143,
          "low": 0.1108,
          "close": 0.1112,
          "volume": 5080843.0,
          "close_time": 1752249599999,
          "quote_volume": 571205.8133,
          "trades": 5439,
          "taker_buy_base": 2384067.0,
          "taker_buy_quote": 268229.9196
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.1114,
          "high": 0.1132,
          "low": 0.1106,
          "close": 0.1131,
          "volume": 2841785.0,
          "close_time": 1752263999999,
          "quote_volume": 318542.5033,
          "trades": 2733,
          "taker_buy_base": 1151208.0,
          "taker_buy_quote": 129105.7186
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.1132,
          "high": 0.1132,
          "low": 0.1072,
          "close": 0.1095,
          "volume": 2243983.0,
          "close_time": 1752278399999,
          "quote_volume": 245946.4174,
          "trades": 2667,
          "taker_buy_base": 1020080.0,
          "taker_buy_quote": 111318.9623
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1095,
          "high": 0.111,
          "low": 0.1076,
          "close": 0.1104,
          "volume": 1492115.0,
          "close_time": 1752292799999,
          "quote_volume": 163618.6876,
          "trades": 1880,
          "taker_buy_base": 640682.0,
          "taker_buy_quote": 70282.0112
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.1104,
          "high": 0.1131,
          "low": 0.1079,
          "close": 0.1117,
          "volume": 2178171.0,
          "close_time": 1752307199999,
          "quote_volume": 241332.4382,
          "trades": 3447,
          "taker_buy_base": 1214061.0,
          "taker_buy_quote": 134804.9836
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.1117,
          "high": 0.1125,
          "low": 0.1103,
          "close": 0.1116,
          "volume": 1384327.0,
          "close_time": 1752321599999,
          "quote_volume": 153990.8952,
          "trades": 3075,
          "taker_buy_base": 503017.0,
          "taker_buy_quote": 55952.0551
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.1115,
          "high": 0.1123,
          "low": 0.1034,
          "close": 0.1042,
          "volume": 4238367.0,
          "close_time": 1752335999999,
          "quote_volume": 456263.5942,
          "trades": 7433,
          "taker_buy_base": 1521017.0,
          "taker_buy_quote": 164076.7359
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.1042,
          "high": 0.1075,
          "low": 0.1035,
          "close": 0.1065,
          "volume": 3342171.0,
          "close_time": 1752350399999,
          "quote_volume": 355315.4079,
          "trades": 4044,
          "taker_buy_base": 1651568.0,
          "taker_buy_quote": 175809.5918
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.1067,
          "high": 0.1073,
          "low": 0.1045,
          "close": 0.1071,
          "volume": 1523568.0,
          "close_time": 1752364799999,
          "quote_volume": 161493.9426,
          "trades": 2251,
          "taker_buy_base": 571638.0,
          "taker_buy_quote": 60744.2872
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1071,
          "high": 0.108,
          "low": 0.1066,
          "close": 0.1079,
          "volume": 744894.0,
          "close_time": 1752379199999,
          "quote_volume": 79975.7682,
          "trades": 1489,
          "taker_buy_base": 373331.0,
          "taker_buy_quote": 40095.869
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.1079,
          "high": 0.1097,
          "low": 0.1073,
          "close": 0.1092,
          "volume": 1041137.0,
          "close_time": 1752393599999,
          "quote_volume": 112899.6489,
          "trades": 2218,
          "taker_buy_base": 555077.0,
          "taker_buy_quote": 60211.4067
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.1092,
          "high": 0.1106,
          "low": 0.1081,
          "close": 0.1106,
          "volume": 1138721.0,
          "close_time": 1752407999999,
          "quote_volume": 124148.2074,
          "trades": 2617,
          "taker_buy_base": 517420.0,
          "taker_buy_quote": 56448.7117
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.1106,
          "high": 0.1126,
          "low": 0.11,
          "close": 0.112,
          "volume": 2478663.0,
          "close_time": 1752422399999,
          "quote_volume": 276691.5524,
          "trades": 5123,
          "taker_buy_base": 1210133.0,
          "taker_buy_quote": 135064.5246
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.112,
          "high": 0.114,
          "low": 0.1101,
          "close": 0.1117,
          "volume": 2233916.0,
          "close_time": 1752436799999,
          "quote_volume": 249766.8594,
          "trades": 4875,
          "taker_buy_base": 805050.0,
          "taker_buy_quote": 90070.9564
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.1117,
          "high": 0.1127,
          "low": 0.109,
          "close": 0.1103,
          "volume": 1050004.0,
          "close_time": 1752451199999,
          "quote_volume": 116145.0083,
          "trades": 2471,
          "taker_buy_base": 384968.0,
          "taker_buy_quote": 42525.9117
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1103,
          "high": 0.114,
          "low": 0.1097,
          "close": 0.1133,
          "volume": 1753716.0,
          "close_time": 1752465599999,
          "quote_volume": 196517.3446,
          "trades": 3773,
          "taker_buy_base": 885842.0,
          "taker_buy_quote": 99472.4701
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.1134,
          "high": 0.1157,
          "low": 0.1124,
          "close": 0.1151,
          "volume": 2406805.0,
          "close_time": 1752479999999,
          "quote_volume": 274803.1946,
          "trades": 4599,
          "taker_buy_base": 1105639.0,
          "taker_buy_quote": 126389.2796
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.1151,
          "high": 0.1162,
          "low": 0.1133,
          "close": 0.1161,
          "volume": 2410215.0,
          "close_time": 1752494399999,
          "quote_volume": 276715.7291,
          "trades": 4139,
          "taker_buy_base": 946488.0,
          "taker_buy_quote": 108682.9353
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1106,
          "close": 0.1115,
          "volume": 2362067.0,
          "close_time": 1752508799999,
          "quote_volume": 270096.2296,
          "trades": 4455,
          "taker_buy_base": 1057412.0,
          "taker_buy_quote": 121138.2349
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.1114,
          "high": 0.1132,
          "low": 0.1092,
          "close": 0.1095,
          "volume": 2051727.0,
          "close_time": 1752523199999,
          "quote_volume": 228337.8061,
          "trades": 3348,
          "taker_buy_base": 793707.0,
          "taker_buy_quote": 88323.7889
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.1096,
          "high": 0.1108,
          "low": 0.1081,
          "close": 0.1105,
          "volume": 716941.0,
          "close_time": 1752537599999,
          "quote_volume": 78624.7508,
          "trades": 1383,
          "taker_buy_base": 328280.0,
          "taker_buy_quote": 36047.081
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1106,
          "high": 0.1113,
          "low": 0.106,
          "close": 0.1074,
          "volume": 2743997.0,
          "close_time": 1752551999999,
          "quote_volume": 297271.2056,
          "trades": 6313,
          "taker_buy_base": 1733652.0,
          "taker_buy_quote": 188066.7618
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.1072,
          "high": 0.109,
          "low": 0.1061,
          "close": 0.1077,
          "volume": 2184888.0,
          "close_time": 1752566399999,
          "quote_volume": 236325.5887,
          "trades": 4419,
          "taker_buy_base": 1484155.0,
          "taker_buy_quote": 160648.0111
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.1077,
          "high": 0.1085,
          "low": 0.1067,
          "close": 0.1081,
          "volume": 909273.0,
          "close_time": 1752580799999,
          "quote_volume": 97923.0807,
          "trades": 1984,
          "taker_buy_base": 584767.0,
          "taker_buy_quote": 62995.5183
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.1081,
          "high": 0.1111,
          "low": 0.1068,
          "close": 0.11,
          "volume": 4037335.0,
          "close_time": 1752595199999,
          "quote_volume": 441126.8957,
          "trades": 4743,
          "taker_buy_base": 2023204.0,
          "taker_buy_quote": 220912.4404
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.1101,
          "high": 0.1139,
          "low": 0.1099,
          "close": 0.1104,
          "volume": 3702793.0,
          "close_time": 1752609599999,
          "quote_volume": 414839.2428,
          "trades": 4988,
          "taker_buy_base": 1957870.0,
          "taker_buy_quote": 219247.9096
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.1106,
          "high": 0.114,
          "low": 0.1101,
          "close": 0.1139,
          "volume": 1265628.0,
          "close_time": 1752623999999,
          "quote_volume": 141812.9048,
          "trades": 2128,
          "taker_buy_base": 637805.0,
          "taker_buy_quote": 71584.1582
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.114,
          "high": 0.1146,
          "low": 0.1118,
          "close": 0.1125,
          "volume": 1382694.0,
          "close_time": 1752638399999,
          "quote_volume": 156830.4689,
          "trades": 1842,
          "taker_buy_base": 508423.0,
          "taker_buy_quote": 57667.0829
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.1126,
          "high": 0.1176,
          "low": 0.1117,
          "close": 0.1173,
          "volume": 2291759.0,
          "close_time": 1752652799999,
          "quote_volume": 265073.7516,
          "trades": 3039,
          "taker_buy_base": 1273335.0,
          "taker_buy_quote": 147281.859
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.1172,
          "high": 0.1227,
          "low": 0.1168,
          "close": 0.1181,
          "volume": 11457092.0,
          "close_time": 1752667199999,
          "quote_volume": 1366415.8771,
          "trades": 13511,
          "taker_buy_base": 6232285.0,
          "taker_buy_quote": 743867.6263
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.1182,
          "high": 0.1195,
          "low": 0.1165,
          "close": 0.1176,
          "volume": 5156557.0,
          "close_time": 1752681599999,
          "quote_volume": 609796.079,
          "trades": 5312,
          "taker_buy_base": 2417851.0,
          "taker_buy_quote": 286440.2376
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.1176,
          "high": 0.1197,
          "low": 0.1166,
          "close": 0.1173,
          "volume": 3252638.0,
          "close_time": 1752695999999,
          "quote_volume": 384966.5191,
          "trades": 3475,
          "taker_buy_base": 1034348.0,
          "taker_buy_quote": 122475.7111
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.1174,
          "high": 0.1204,
          "low": 0.1162,
          "close": 0.1174,
          "volume": 3067175.0,
          "close_time": 1752710399999,
          "quote_volume": 363665.1771,
          "trades": 2561,
          "taker_buy_base": 1589464.0,
          "taker_buy_quote": 188789.9911
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1174,
          "high": 0.1193,
          "low": 0.1147,
          "close": 0.1161,
          "volume": 3383254.0,
          "close_time": 1752724799999,
          "quote_volume": 397209.8674,
          "trades": 3291,
          "taker_buy_base": 1674638.0,
          "taker_buy_quote": 196733.4374
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.1161,
          "high": 0.1215,
          "low": 0.1156,
          "close": 0.1208,
          "volume": 4743549.0,
          "close_time": 1752739199999,
          "quote_volume": 567882.2378,
          "trades": 6194,
          "taker_buy_base": 2561914.0,
          "taker_buy_quote": 306634.135
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.1209,
          "high": 0.1219,
          "low": 0.1192,
          "close": 0.1197,
          "volume": 2630597.0,
          "close_time": 1752753599999,
          "quote_volume": 317731.0142,
          "trades": 2977,
          "taker_buy_base": 1031776.0,
          "taker_buy_quote": 124669.176
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.1199,
          "high": 0.1212,
          "low": 0.1171,
          "close": 0.1196,
          "volume": 4124828.0,
          "close_time": 1752767999999,
          "quote_volume": 492527.6782,
          "trades": 3976,
          "taker_buy_base": 2061969.0,
          "taker_buy_quote": 246414.4144
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.1195,
          "high": 0.1203,
          "low": 0.1167,
          "close": 0.1167,
          "volume": 2636686.0,
          "close_time": 1752782399999,
          "quote_volume": 312044.1087,
          "trades": 3257,
          "taker_buy_base": 1165866.0,
          "taker_buy_quote": 137958.2954
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.1167,
          "high": 0.1199,
          "low": 0.112,
          "close": 0.1145,
          "volume": 6025367.0,
          "close_time": 1752796799999,
          "quote_volume": 699776.8521,
          "trades": 5435,
          "taker_buy_base": 3190814.0,
          "taker_buy_quote": 370188.5517
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1146,
          "high": 0.1206,
          "low": 0.1075,
          "close": 0.1205,
          "volume": 9402934.0,
          "close_time": 1752811199999,
          "quote_volume": 1082781.4803,
          "trades": 6420,
          "taker_buy_base": 4948079.0,
          "taker_buy_quote": 573342.0418
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.1205,
          "high": 0.1225,
          "low": 0.1199,
          "close": 0.121,
          "volume": 4391228.0,
          "close_time": 1752825599999,
          "quote_volume": 532890.0624,
          "trades": 3015,
          "taker_buy_base": 1937235.0,
          "taker_buy_quote": 235354.4369
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.1212,
          "high": 0.122,
          "low": 0.1188,
          "close": 0.1201,
          "volume": 3268227.0,
          "close_time": 1752839999999,
          "quote_volume": 392826.869,
          "trades": 2113,
          "taker_buy_base": 1461014.0,
          "taker_buy_quote": 176092.8639
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.1202,
          "high": 0.122,
          "low": 0.1161,
          "close": 0.1167,
          "volume": 4582314.0,
          "close_time": 1752854399999,
          "quote_volume": 548144.0978,
          "trades": 3454,
          "taker_buy_base": 2046139.0,
          "taker_buy_quote": 245070.0334
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.1167,
          "high": 0.1184,
          "low": 0.1158,
          "close": 0.1172,
          "volume": 1623405.0,
          "close_time": 1752868799999,
          "quote_volume": 190189.6528,
          "trades": 1607,
          "taker_buy_base": 627575.0,
          "taker_buy_quote": 73612.2558
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.1172,
          "high": 0.1185,
          "low": 0.1139,
          "close": 0.1175,
          "volume": 3280444.0,
          "close_time": 1752883199999,
          "quote_volume": 382406.6037,
          "trades": 2520,
          "taker_buy_base": 1843098.0,
          "taker_buy_quote": 215228.3489
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1175,
          "high": 0.119,
          "low": 0.1147,
          "close": 0.1189,
          "volume": 1593417.0,
          "close_time": 1752897599999,
          "quote_volume": 186808.4465,
          "trades": 1316,
          "taker_buy_base": 884505.0,
          "taker_buy_quote": 103935.3726
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.1191,
          "high": 0.1204,
          "low": 0.1173,
          "close": 0.1178,
          "volume": 2154686.0,
          "close_time": 1752911999999,
          "quote_volume": 256534.8912,
          "trades": 2321,
          "taker_buy_base": 756567.0,
          "taker_buy_quote": 90137.7071
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.1178,
          "high": 0.1187,
          "low": 0.1168,
          "close": 0.1171,
          "volume": 1798794.0,
          "close_time": 1752926399999,
          "quote_volume": 211735.0082,
          "trades": 1745,
          "taker_buy_base": 877640.0,
          "taker_buy_quote": 103311.289
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.1173,
          "high": 0.1176,
          "low": 0.1146,
          "close": 0.1158,
          "volume": 1726258.0,
          "close_time": 1752940799999,
          "quote_volume": 200544.7382,
          "trades": 2124,
          "taker_buy_base": 817468.0,
          "taker_buy_quote": 94849.746
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.1158,
          "high": 0.1182,
          "low": 0.1146,
          "close": 0.118,
          "volume": 1602445.0,
          "close_time": 1752955199999,
          "quote_volume": 186556.9453,
          "trades": 2202,
          "taker_buy_base": 456901.0,
          "taker_buy_quote": 53262.1302
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.1181,
          "high": 0.1185,
          "low": 0.1161,
          "close": 0.1183,
          "volume": 1353619.0,
          "close_time": 1752969599999,
          "quote_volume": 158944.9057,
          "trades": 1390,
          "taker_buy_base": 754790.0,
          "taker_buy_quote": 88558.5426
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1184,
          "high": 0.1187,
          "low": 0.1171,
          "close": 0.1176,
          "volume": 1084052.0,
          "close_time": 1752983999999,
          "quote_volume": 127755.9728,
          "trades": 1140,
          "taker_buy_base": 465294.0,
          "taker_buy_quote": 54865.1342
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.1177,
          "high": 0.1198,
          "low": 0.1171,
          "close": 0.119,
          "volume": 1716435.0,
          "close_time": 1752998399999,
          "quote_volume": 203473.2573,
          "trades": 1621,
          "taker_buy_base": 879884.0,
          "taker_buy_quote": 104430.8173
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.119,
          "high": 0.1223,
          "low": 0.119,
          "close": 0.122,
          "volume": 2943112.0,
          "close_time": 1753012799999,
          "quote_volume": 355892.6743,
          "trades": 2707,
          "taker_buy_base": 1501712.0,
          "taker_buy_quote": 181631.781
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.1221,
          "high": 0.1236,
          "low": 0.1209,
          "close": 0.1233,
          "volume": 3069954.0,
          "close_time": 1753027199999,
          "quote_volume": 375029.4574,
          "trades": 2506,
          "taker_buy_base": 1582943.0,
          "taker_buy_quote": 193486.0041
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.1234,
          "high": 0.1277,
          "low": 0.1233,
          "close": 0.1257,
          "volume": 7594561.0,
          "close_time": 1753041599999,
          "quote_volume": 953382.6528,
          "trades": 5605,
          "taker_buy_base": 3794164.0,
          "taker_buy_quote": 476485.1301
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.1255,
          "high": 0.126,
          "low": 0.1223,
          "close": 0.1238,
          "volume": 4548729.0,
          "close_time": 1753055999999,
          "quote_volume": 563170.9265,
          "trades": 3149,
          "taker_buy_base": 1934999.0,
          "taker_buy_quote": 239849.1447
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1237,
          "high": 0.1261,
          "low": 0.1202,
          "close": 0.1261,
          "volume": 3142248.0,
          "close_time": 1753070399999,
          "quote_volume": 385018.5138,
          "trades": 2331,
          "taker_buy_base": 1480578.0,
          "taker_buy_quote": 182005.6234
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.1261,
          "high": 0.1261,
          "low": 0.124,
          "close": 0.1247,
          "volume": 2039319.0,
          "close_time": 1753084799999,
          "quote_volume": 255100.5708,
          "trades": 1660,
          "taker_buy_base": 923081.0,
          "taker_buy_quote": 115451.3847
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.1247,
          "high": 0.13,
          "low": 0.1241,
          "close": 0.1285,
          "volume": 5592613.0,
          "close_time": 1753099199999,
          "quote_volume": 713247.4789,
          "trades": 4372,
          "taker_buy_base": 3163289.0,
          "taker_buy_quote": 403115.4358
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.1283,
          "high": 0.1303,
          "low": 0.1271,
          "close": 0.1274,
          "volume": 4056336.0,
          "close_time": 1753113599999,
          "quote_volume": 522115.6106,
          "trades": 3382,
          "taker_buy_base": 1926475.0,
          "taker_buy_quote": 248211.8405
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.1274,
          "high": 0.1278,
          "low": 0.1242,
          "close": 0.1245,
          "volume": 3441967.0,
          "close_time": 1753127999999,
          "quote_volume": 433362.1036,
          "trades": 2877,
          "taker_buy_base": 1602355.0,
          "taker_buy_quote": 201865.0769
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.1243,
          "high": 0.128,
          "low": 0.1237,
          "close": 0.127,
          "volume": 1420311.0,
          "close_time": 1753142399999,
          "quote_volume": 179006.7414,
          "trades": 1335,
          "taker_buy_base": 851701.0,
          "taker_buy_quote": 107425.4063
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.127,
          "high": 0.1299,
          "low": 0.1241,
          "close": 0.1261,
          "volume": 3413665.0,
          "close_time": 1753156799999,
          "quote_volume": 433491.4147,
          "trades": 3240,
          "taker_buy_base": 1582753.0,
          "taker_buy_quote": 201030.3462
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.1259,
          "high": 0.127,
          "low": 0.1222,
          "close": 0.124,
          "volume": 2915177.0,
          "close_time": 1753171199999,
          "quote_volume": 362153.3502,
          "trades": 2867,
          "taker_buy_base": 1481486.0,
          "taker_buy_quote": 184314.08
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.1239,
          "high": 0.1242,
          "low": 0.1206,
          "close": 0.1241,
          "volume": 3561915.0,
          "close_time": 1753185599999,
          "quote_volume": 435313.3179,
          "trades": 3257,
          "taker_buy_base": 1376464.0,
          "taker_buy_quote": 168164.4538
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.1241,
          "high": 0.1249,
          "low": 0.1208,
          "close": 0.1246,
          "volume": 2684560.0,
          "close_time": 1753199999999,
          "quote_volume": 330690.5277,
          "trades": 2763,
          "taker_buy_base": 1380711.0,
          "taker_buy_quote": 170190.2479
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.1246,
          "high": 0.1259,
          "low": 0.1229,
          "close": 0.1233,
          "volume": 1993024.0,
          "close_time": 1753214399999,
          "quote_volume": 248126.5836,
          "trades": 1971,
          "taker_buy_base": 942623.0,
          "taker_buy_quote": 117220.1514
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.1232,
          "high": 0.1285,
          "low": 0.123,
          "close": 0.1274,
          "volume": 2248227.0,
          "close_time": 1753228799999,
          "quote_volume": 284363.9093,
          "trades": 2915,
          "taker_buy_base": 1401234.0,
          "taker_buy_quote": 177245.6892
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1275,
          "high": 0.1278,
          "low": 0.1253,
          "close": 0.1261,
          "volume": 1405063.0,
          "close_time": 1753243199999,
          "quote_volume": 177620.0418,
          "trades": 1113,
          "taker_buy_base": 651859.0,
          "taker_buy_quote": 82337.7517
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.126,
          "high": 0.1307,
          "low": 0.1254,
          "close": 0.1306,
          "volume": 2998969.0,
          "close_time": 1753257599999,
          "quote_volume": 383946.6483,
          "trades": 2853,
          "taker_buy_base": 1593610.0,
          "taker_buy_quote": 204176.4845
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.1306,
          "high": 0.1307,
          "low": 0.1247,
          "close": 0.1265,
          "volume": 3560425.0,
          "close_time": 1753271999999,
          "quote_volume": 451199.8689,
          "trades": 4160,
          "taker_buy_base": 1562659.0,
          "taker_buy_quote": 197854.5169
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.1265,
          "high": 0.1266,
          "low": 0.1187,
          "close": 0.1224,
          "volume": 5986070.0,
          "close_time": 1753286399999,
          "quote_volume": 730723.43,
          "trades": 7995,
          "taker_buy_base": 2530201.0,
          "taker_buy_quote": 308993.7796
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.1225,
          "high": 0.1225,
          "low": 0.116,
          "close": 0.1182,
          "volume": 4295348.0,
          "close_time": 1753300799999,
          "quote_volume": 510236.5189,
          "trades": 5673,
          "taker_buy_base": 1470008.0,
          "taker_buy_quote": 174591.4336
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.1182,
          "high": 0.1188,
          "low": 0.1133,
          "close": 0.1172,
          "volume": 2461159.0,
          "close_time": 1753315199999,
          "quote_volume": 286558.557,
          "trades": 4139,
          "taker_buy_base": 1023381.0,
          "taker_buy_quote": 119184.4436
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1173,
          "high": 0.1192,
          "low": 0.1163,
          "close": 0.1176,
          "volume": 1309072.0,
          "close_time": 1753329599999,
          "quote_volume": 154461.6357,
          "trades": 1978,
          "taker_buy_base": 655804.0,
          "taker_buy_quote": 77402.4509
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.1176,
          "high": 0.1181,
          "low": 0.1079,
          "close": 0.1123,
          "volume": 4062085.0,
          "close_time": 1753343999999,
          "quote_volume": 455640.1117,
          "trades": 6769,
          "taker_buy_base": 1890405.0,
          "taker_buy_quote": 211537.9688
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.1123,
          "high": 0.1156,
          "low": 0.1119,
          "close": 0.1154,
          "volume": 1928855.0,
          "close_time": 1753358399999,
          "quote_volume": 219586.4608,
          "trades": 2675,
          "taker_buy_base": 921542.0,
          "taker_buy_quote": 104968.3159
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.1153,
          "high": 0.1175,
          "low": 0.113,
          "close": 0.1164,
          "volume": 2195127.0,
          "close_time": 1753372799999,
          "quote_volume": 253429.6724,
          "trades": 2642,
          "taker_buy_base": 1151758.0,
          "taker_buy_quote": 133021.1275
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.1163,
          "high": 0.1167,
          "low": 0.114,
          "close": 0.1151,
          "volume": 1319601.0,
          "close_time": 1753387199999,
          "quote_volume": 152638.4441,
          "trades": 1797,
          "taker_buy_base": 466612.0,
          "taker_buy_quote": 53938.3256
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.1151,
          "high": 0.116,
          "low": 0.1131,
          "close": 0.1136,
          "volume": 779004.0,
          "close_time": 1753401599999,
          "quote_volume": 89038.9345,
          "trades": 1407,
          "taker_buy_base": 371025.0,
          "taker_buy_quote": 42359.7375
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1136,
          "high": 0.1137,
          "low": 0.1096,
          "close": 0.1113,
          "volume": 1891503.0,
          "close_time": 1753415999999,
          "quote_volume": 211303.6278,
          "trades": 2364,
          "taker_buy_base": 1013525.0,
          "taker_buy_quote": 113185.8029
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.1113,
          "high": 0.1133,
          "low": 0.11,
          "close": 0.1123,
          "volume": 1446644.0,
          "close_time": 1753430399999,
          "quote_volume": 161601.0152,
          "trades": 1962,
          "taker_buy_base": 768919.0,
          "taker_buy_quote": 86019.2516
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.1122,
          "high": 0.1154,
          "low": 0.1119,
          "close": 0.1147,
          "volume": 1270674.0,
          "close_time": 1753444799999,
          "quote_volume": 144494.1488,
          "trades": 1549,
          "taker_buy_base": 499279.0,
          "taker_buy_quote": 56778.4907
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.1146,
          "high": 0.1153,
          "low": 0.1099,
          "close": 0.1115,
          "volume": 1808021.0,
          "close_time": 1753459199999,
          "quote_volume": 203369.4782,
          "trades": 2179,
          "taker_buy_base": 715377.0,
          "taker_buy_quote": 80560.3036
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.1114,
          "high": 0.1132,
          "low": 0.1111,
          "close": 0.1125,
          "volume": 571775.0,
          "close_time": 1753473599999,
          "quote_volume": 64189.9202,
          "trades": 966,
          "taker_buy_base": 367235.0,
          "taker_buy_quote": 41240.0179
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.1124,
          "high": 0.1156,
          "low": 0.1124,
          "close": 0.1155,
          "volume": 1295809.0,
          "close_time": 1753487999999,
          "quote_volume": 148566.4842,
          "trades": 1633,
          "taker_buy_base": 652812.0,
          "taker_buy_quote": 74912.2582
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1155,
          "high": 0.1169,
          "low": 0.1146,
          "close": 0.1163,
          "volume": 1301503.0,
          "close_time": 1753502399999,
          "quote_volume": 150940.1883,
          "trades": 2152,
          "taker_buy_base": 735202.0,
          "taker_buy_quote": 85337.0775
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.1162,
          "high": 0.1168,
          "low": 0.1152,
          "close": 0.1154,
          "volume": 698221.0,
          "close_time": 1753516799999,
          "quote_volume": 80902.8314,
          "trades": 1525,
          "taker_buy_base": 279987.0,
          "taker_buy_quote": 32450.9003
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.1154,
          "high": 0.1165,
          "low": 0.1151,
          "close": 0.1153,
          "volume": 878123.0,
          "close_time": 1753531199999,
          "quote_volume": 101619.3038,
          "trades": 1459,
          "taker_buy_base": 355103.0,
          "taker_buy_quote": 41109.3875
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.1153,
          "high": 0.1155,
          "low": 0.1132,
          "close": 0.1146,
          "volume": 1267125.0,
          "close_time": 1753545599999,
          "quote_volume": 145184.8462,
          "trades": 1861,
          "taker_buy_base": 515069.0,
          "taker_buy_quote": 59001.3354
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.1146,
          "high": 0.1161,
          "low": 0.114,
          "close": 0.1156,
          "volume": 1358273.0,
          "close_time": 1753559999999,
          "quote_volume": 155920.8572,
          "trades": 2221,
          "taker_buy_base": 577290.0,
          "taker_buy_quote": 66277.6074
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.1156,
          "high": 0.1161,
          "low": 0.1142,
          "close": 0.1142,
          "volume": 937815.0,
          "close_time": 1753574399999,
          "quote_volume": 108066.7038,
          "trades": 1190,
          "taker_buy_base": 470277.0,
          "taker_buy_quote": 54263.9162
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1144,
          "high": 0.1161,
          "low": 0.114,
          "close": 0.1154,
          "volume": 709158.0,
          "close_time": 1753588799999,
          "quote_volume": 81583.8841,
          "trades": 1262,
          "taker_buy_base": 400928.0,
          "taker_buy_quote": 46132.4473
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.1156,
          "high": 0.121,
          "low": 0.1153,
          "close": 0.1203,
          "volume": 4822834.0,
          "close_time": 1753603199999,
          "quote_volume": 570196.7555,
          "trades": 4877,
          "taker_buy_base": 2725302.0,
          "taker_buy_quote": 322413.9393
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.1202,
          "high": 0.1209,
          "low": 0.1163,
          "close": 0.1181,
          "volume": 4082459.0,
          "close_time": 1753617599999,
          "quote_volume": 484256.6476,
          "trades": 4585,
          "taker_buy_base": 1729360.0,
          "taker_buy_quote": 205085.4828
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.1181,
          "high": 0.119,
          "low": 0.1169,
          "close": 0.1179,
          "volume": 1681963.0,
          "close_time": 1753631999999,
          "quote_volume": 198218.04,
          "trades": 2117,
          "taker_buy_base": 782880.0,
          "taker_buy_quote": 92321.721
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.1178,
          "high": 0.1195,
          "low": 0.1176,
          "close": 0.1182,
          "volume": 1877885.0,
          "close_time": 1753646399999,
          "quote_volume": 222767.9046,
          "trades": 2979,
          "taker_buy_base": 618250.0,
          "taker_buy_quote": 73380.0859
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.1182,
          "high": 0.1198,
          "low": 0.1176,
          "close": 0.1192,
          "volume": 1296533.0,
          "close_time": 1753660799999,
          "quote_volume": 154292.0522,
          "trades": 1522,
          "taker_buy_base": 640313.0,
          "taker_buy_quote": 76244.7049
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1192,
          "high": 0.1207,
          "low": 0.118,
          "close": 0.1205,
          "volume": 1502484.0,
          "close_time": 1753675199999,
          "quote_volume": 180066.8315,
          "trades": 1990,
          "taker_buy_base": 774655.0,
          "taker_buy_quote": 92919.6547
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.1205,
          "high": 0.1216,
          "low": 0.1187,
          "close": 0.1193,
          "volume": 2488866.0,
          "close_time": 1753689599999,
          "quote_volume": 299698.5965,
          "trades": 2360,
          "taker_buy_base": 1017967.0,
          "taker_buy_quote": 122792.7575
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.1194,
          "high": 0.1199,
          "low": 0.1184,
          "close": 0.1195,
          "volume": 1477429.0,
          "close_time": 1753703999999,
          "quote_volume": 176212.0112,
          "trades": 1751,
          "taker_buy_base": 719398.0,
          "taker_buy_quote": 85812.7122
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.1194,
          "high": 0.1203,
          "low": 0.1137,
          "close": 0.1144,
          "volume": 3413794.0,
          "close_time": 1753718399999,
          "quote_volume": 397699.2486,
          "trades": 4015,
          "taker_buy_base": 1434823.0,
          "taker_buy_quote": 167316.3395
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.1143,
          "high": 0.1148,
          "low": 0.1104,
          "close": 0.1114,
          "volume": 2751811.0,
          "close_time": 1753732799999,
          "quote_volume": 309738.622,
          "trades": 4022,
          "taker_buy_base": 1476490.0,
          "taker_buy_quote": 166302.9855
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.1114,
          "high": 0.1116,
          "low": 0.1089,
          "close": 0.1094,
          "volume": 2458080.0,
          "close_time": 1753747199999,
          "quote_volume": 270729.2763,
          "trades": 2637,
          "taker_buy_base": 1322419.0,
          "taker_buy_quote": 145751.1531
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1095,
          "high": 0.1113,
          "low": 0.1075,
          "close": 0.1095,
          "volume": 3000136.0,
          "close_time": 1753761599999,
          "quote_volume": 327690.0011,
          "trades": 3916,
          "taker_buy_base": 1613550.0,
          "taker_buy_quote": 176527.9338
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.1094,
          "high": 0.1136,
          "low": 0.1087,
          "close": 0.1131,
          "volume": 2246062.0,
          "close_time": 1753775999999,
          "quote_volume": 249341.6377,
          "trades": 3152,
          "taker_buy_base": 1193637.0,
          "taker_buy_quote": 132596.6853
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1103,
          "close": 0.1116,
          "volume": 2583988.0,
          "close_time": 1753790399999,
          "quote_volume": 288627.2104,
          "trades": 2959,
          "taker_buy_base": 1205672.0,
          "taker_buy_quote": 134692.3563
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.1115,
          "high": 0.1135,
          "low": 0.108,
          "close": 0.1089,
          "volume": 2578471.0,
          "close_time": 1753804799999,
          "quote_volume": 284917.6081,
          "trades": 3502,
          "taker_buy_base": 1111098.0,
          "taker_buy_quote": 122707.7869
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.1089,
          "high": 0.1099,
          "low": 0.1067,
          "close": 0.108,
          "volume": 2738069.0,
          "close_time": 1753819199999,
          "quote_volume": 297278.376,
          "trades": 3104,
          "taker_buy_base": 1304431.0,
          "taker_buy_quote": 141878.9139
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.1081,
          "high": 0.11,
          "low": 0.1066,
          "close": 0.1097,
          "volume": 1872317.0,
          "close_time": 1753833599999,
          "quote_volume": 203122.8733,
          "trades": 3182,
          "taker_buy_base": 1005978.0,
          "taker_buy_quote": 109021.9236
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1097,
          "high": 0.1115,
          "low": 0.1076,
          "close": 0.111,
          "volume": 1476109.0,
          "close_time": 1753847999999,
          "quote_volume": 161744.2578,
          "trades": 2695,
          "taker_buy_base": 635025.0,
          "taker_buy_quote": 69669.3938
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1085,
          "close": 0.1089,
          "volume": 1207516.0,
          "close_time": 1753862399999,
          "quote_volume": 132997.5912,
          "trades": 1983,
          "taker_buy_base": 460520.0,
          "taker_buy_quote": 50696.0803
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.1088,
          "high": 0.1105,
          "low": 0.1048,
          "close": 0.1054,
          "volume": 3289225.0,
          "close_time": 1753876799999,
          "quote_volume": 354407.5718,
          "trades": 4422,
          "taker_buy_base": 1595833.0,
          "taker_buy_quote": 172177.8085
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.1053,
          "high": 0.1084,
          "low": 0.1045,
          "close": 0.1071,
          "volume": 1743015.0,
          "close_time": 1753891199999,
          "quote_volume": 185346.8883,
          "trades": 2500,
          "taker_buy_base": 890611.0,
          "taker_buy_quote": 94661.5158
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.1071,
          "high": 0.1107,
          "low": 0.1048,
          "close": 0.1076,
          "volume": 6744261.0,
          "close_time": 1753905599999,
          "quote_volume": 725457.1221,
          "trades": 8770,
          "taker_buy_base": 3727919.0,
          "taker_buy_quote": 401661.9215
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.1076,
          "high": 0.1091,
          "low": 0.1064,
          "close": 0.1081,
          "volume": 1278870.0,
          "close_time": 1753919999999,
          "quote_volume": 137813.2577,
          "trades": 1988,
          "taker_buy_base": 470267.0,
          "taker_buy_quote": 50623.1598
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1081,
          "high": 0.11,
          "low": 0.1078,
          "close": 0.1098,
          "volume": 1963335.0,
          "close_time": 1753934399999,
          "quote_volume": 214449.4093,
          "trades": 2383,
          "taker_buy_base": 1021736.0,
          "taker_buy_quote": 111694.6645
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1095,
          "close": 0.1096,
          "volume": 1454791.0,
          "close_time": 1753948799999,
          "quote_volume": 159934.2499,
          "trades": 1889,
          "taker_buy_base": 923726.0,
          "taker_buy_quote": 101577.9554
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.1096,
          "high": 0.1105,
          "low": 0.1082,
          "close": 0.1087,
          "volume": 1416110.0,
          "close_time": 1753963199999,
          "quote_volume": 155053.2235,
          "trades": 2615,
          "taker_buy_base": 732274.0,
          "taker_buy_quote": 80216.8225
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.1087,
          "high": 0.109,
          "low": 0.1052,
          "close": 0.1068,
          "volume": 2180901.0,
          "close_time": 1753977599999,
          "quote_volume": 232065.0797,
          "trades": 3894,
          "taker_buy_base": 1269027.0,
          "taker_buy_quote": 134907.8504
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.1068,
          "high": 0.1086,
          "low": 0.1055,
          "close": 0.1059,
          "volume": 1366439.0,
          "close_time": 1753991999999,
          "quote_volume": 145973.7789,
          "trades": 2936,
          "taker_buy_base": 775484.0,
          "taker_buy_quote": 82768.2008
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1013,
          "close": 0.1017,
          "volume": 2044442.0,
          "close_time": 1754006399999,
          "quote_volume": 211455.4663,
          "trades": 2826,
          "taker_buy_base": 882300.0,
          "taker_buy_quote": 91101.9176
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1018,
          "high": 0.1026,
          "low": 0.0982,
          "close": 0.1017,
          "volume": 4465852.0,
          "close_time": 1754020799999,
          "quote_volume": 448006.5628,
          "trades": 5678,
          "taker_buy_base": 1791784.0,
          "taker_buy_quote": 180389.2048
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.1017,
          "high": 0.102,
          "low": 0.0997,
          "close": 0.1002,
          "volume": 1299674.0,
          "close_time": 1754035199999,
          "quote_volume": 130877.5819,
          "trades": 2328,
          "taker_buy_base": 582824.0,
          "taker_buy_quote": 58733.7525
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.1002,
          "high": 0.101,
          "low": 0.0983,
          "close": 0.1009,
          "volume": 2080615.0,
          "close_time": 1754049599999,
          "quote_volume": 207839.7494,
          "trades": 2583,
          "taker_buy_base": 957111.0,
          "taker_buy_quote": 95777.5859
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.1009,
          "high": 0.102,
          "low": 0.097,
          "close": 0.1006,
          "volume": 5749113.0,
          "close_time": 1754063999999,
          "quote_volume": 570662.289,
          "trades": 4253,
          "taker_buy_base": 2301343.0,
          "taker_buy_quote": 229481.6778
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.1006,
          "high": 0.1009,
          "low": 0.0982,
          "close": 0.1002,
          "volume": 1586028.0,
          "close_time": 1754078399999,
          "quote_volume": 157766.8901,
          "trades": 2234,
          "taker_buy_base": 773929.0,
          "taker_buy_quote": 76991.2587
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.1002,
          "high": 0.1006,
          "low": 0.0959,
          "close": 0.098,
          "volume": 2658699.0,
          "close_time": 1754092799999,
          "quote_volume": 261009.1733,
          "trades": 3217,
          "taker_buy_base": 1284860.0,
          "taker_buy_quote": 126577.4163
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.098,
          "high": 0.0986,
          "low": 0.097,
          "close": 0.0983,
          "volume": 1167203.0,
          "close_time": 1754107199999,
          "quote_volume": 114184.7301,
          "trades": 1549,
          "taker_buy_base": 524149.0,
          "taker_buy_quote": 51356.4328
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.0984,
          "high": 0.0986,
          "low": 0.0953,
          "close": 0.0977,
          "volume": 938864.0,
          "close_time": 1754121599999,
          "quote_volume": 91140.1098,
          "trades": 1433,
          "taker_buy_base": 405730.0,
          "taker_buy_quote": 39354.3319
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.0977,
          "high": 0.0978,
          "low": 0.0945,
          "close": 0.0959,
          "volume": 1975357.0,
          "close_time": 1754135999999,
          "quote_volume": 188610.4296,
          "trades": 2346,
          "taker_buy_base": 969048.0,
          "taker_buy_quote": 92471.0893
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.0957,
          "high": 0.096,
          "low": 0.0935,
          "close": 0.0937,
          "volume": 1499589.0,
          "close_time": 1754150399999,
          "quote_volume": 142005.7833,
          "trades": 2208,
          "taker_buy_base": 611455.0,
          "taker_buy_quote": 57962.9908
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.0936,
          "high": 0.0954,
          "low": 0.0922,
          "close": 0.0933,
          "volume": 2770551.0,
          "close_time": 1754164799999,
          "quote_volume": 258912.2407,
          "trades": 2473,
          "taker_buy_base": 1746788.0,
          "taker_buy_quote": 163245.0796
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.0934,
          "high": 0.0956,
          "low": 0.0932,
          "close": 0.0949,
          "volume": 934650.0,
          "close_time": 1754179199999,
          "quote_volume": 88253.3049,
          "trades": 1275,
          "taker_buy_base": 404811.0,
          "taker_buy_quote": 38178.8305
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0949,
          "high": 0.0966,
          "low": 0.0936,
          "close": 0.096,
          "volume": 1003926.0,
          "close_time": 1754193599999,
          "quote_volume": 95716.301,
          "trades": 1458,
          "taker_buy_base": 564672.0,
          "taker_buy_quote": 53810.5931
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.0959,
          "high": 0.098,
          "low": 0.0955,
          "close": 0.0979,
          "volume": 1733072.0,
          "close_time": 1754207999999,
          "quote_volume": 167540.2087,
          "trades": 1405,
          "taker_buy_base": 994311.0,
          "taker_buy_quote": 96132.2535
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.0979,
          "high": 0.0998,
          "low": 0.0973,
          "close": 0.099,
          "volume": 1278162.0,
          "close_time": 1754222399999,
          "quote_volume": 126079.7655,
          "trades": 1639,
          "taker_buy_base": 799057.0,
          "taker_buy_quote": 78861.7198
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.099,
          "high": 0.101,
          "low": 0.098,
          "close": 0.1004,
          "volume": 2753632.0,
          "close_time": 1754236799999,
          "quote_volume": 273853.8016,
          "trades": 2050,
          "taker_buy_base": 1588261.0,
          "taker_buy_quote": 158196.057
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.1004,
          "high": 0.1008,
          "low": 0.0986,
          "close": 0.099,
          "volume": 2058867.0,
          "close_time": 1754251199999,
          "quote_volume": 205013.0877,
          "trades": 2186,
          "taker_buy_base": 1031472.0,
          "taker_buy_quote": 102822.9944
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.0989,
          "high": 0.1004,
          "low": 0.0986,
          "close": 0.0994,
          "volume": 955431.0,
          "close_time": 1754265599999,
          "quote_volume": 95118.6849,
          "trades": 1172,
          "taker_buy_base": 484119.0,
          "taker_buy_quote": 48223.1514
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0995,
          "high": 0.1015,
          "low": 0.0995,
          "close": 0.1003,
          "volume": 786515.0,
          "close_time": 1754279999999,
          "quote_volume": 79165.0685,
          "trades": 1112,
          "taker_buy_base": 358874.0,
          "taker_buy_quote": 36160.294
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.1003,
          "high": 0.1008,
          "low": 0.0993,
          "close": 0.1004,
          "volume": 651821.0,
          "close_time": 1754294399999,
          "quote_volume": 65133.0643,
          "trades": 1008,
          "taker_buy_base": 317591.0,
          "taker_buy_quote": 31743.6427
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.1003,
          "high": 0.1013,
          "low": 0.0994,
          "close": 0.0996,
          "volume": 1345896.0,
          "close_time": 1754308799999,
          "quote_volume": 134802.5533,
          "trades": 1489,
          "taker_buy_base": 462293.0,
          "taker_buy_quote": 46365.5983
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.0995,
          "high": 0.1018,
          "low": 0.0994,
          "close": 0.1011,
          "volume": 1860775.0,
          "close_time": 1754323199999,
          "quote_volume": 187054.3232,
          "trades": 1942,
          "taker_buy_base": 914847.0,
          "taker_buy_quote": 92023.5837
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.1012,
          "high": 0.1036,
          "low": 0.1011,
          "close": 0.1025,
          "volume": 2372373.0,
          "close_time": 1754337599999,
          "quote_volume": 243405.1377,
          "trades": 1773,
          "taker_buy_base": 1317917.0,
          "taker_buy_quote": 135283.2216
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.1025,
          "high": 0.105,
          "low": 0.1023,
          "close": 0.1044,
          "volume": 1560006.0,
          "close_time": 1754351999999,
          "quote_volume": 162303.2081,
          "trades": 1309,
          "taker_buy_base": 775149.0,
          "taker_buy_quote": 80645.7164
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1044,
          "high": 0.1049,
          "low": 0.1027,
          "close": 0.1027,
          "volume": 1143067.0,
          "close_time": 1754366399999,
          "quote_volume": 118736.9371,
          "trades": 995,
          "taker_buy_base": 406742.0,
          "taker_buy_quote": 42261.3421
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.1027,
          "high": 0.1031,
          "low": 0.0997,
          "close": 0.1,
          "volume": 2465088.0,
          "close_time": 1754380799999,
          "quote_volume": 250495.3485,
          "trades": 1718,
          "taker_buy_base": 975368.0,
          "taker_buy_quote": 99110.797
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.1,
          "high": 0.1064,
          "low": 0.0997,
          "close": 0.1046,
          "volume": 6489156.0,
          "close_time": 1754395199999,
          "quote_volume": 673625.6604,
          "trades": 4287,
          "taker_buy_base": 3653233.0,
          "taker_buy_quote": 378688.1329
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.1047,
          "high": 0.1047,
          "low": 0.0987,
          "close": 0.0993,
          "volume": 3828187.0,
          "close_time": 1754409599999,
          "quote_volume": 388010.4676,
          "trades": 2466,
          "taker_buy_base": 1499860.0,
          "taker_buy_quote": 151988.2617
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.0993,
          "high": 0.1004,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 1413147.0,
          "close_time": 1754423999999,
          "quote_volume": 140629.2446,
          "trades": 1350,
          "taker_buy_base": 642819.0,
          "taker_buy_quote": 64078.3169
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.0986,
          "high": 0.0998,
          "low": 0.0971,
          "close": 0.0997,
          "volume": 773303.0,
          "close_time": 1754438399999,
          "quote_volume": 76291.0381,
          "trades": 950,
          "taker_buy_base": 389399.0,
          "taker_buy_quote": 38466.68
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0996,
          "high": 0.0997,
          "low": 0.0969,
          "close": 0.0973,
          "volume": 1069318.0,
          "close_time": 1754452799999,
          "quote_volume": 104992.3106,
          "trades": 1267,
          "taker_buy_base": 376973.0,
          "taker_buy_quote": 37045.48
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.0973,
          "high": 0.1004,
          "low": 0.0963,
          "close": 0.0999,
          "volume": 2973324.0,
          "close_time": 1754467199999,
          "quote_volume": 292348.1894,
          "trades": 2718,
          "taker_buy_base": 1881622.0,
          "taker_buy_quote": 184953.493
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.1,
          "high": 0.1003,
          "low": 0.0986,
          "close": 0.0991,
          "volume": 1591129.0,
          "close_time": 1754481599999,
          "quote_volume": 158298.4877,
          "trades": 1639,
          "taker_buy_base": 718791.0,
          "taker_buy_quote": 71552.3564
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.0992,
          "high": 0.1014,
          "low": 0.0983,
          "close": 0.1012,
          "volume": 1976332.0,
          "close_time": 1754495999999,
          "quote_volume": 196412.0392,
          "trades": 1793,
          "taker_buy_base": 927174.0,
          "taker_buy_quote": 92443.0126
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.1012,
          "high": 0.1016,
          "low": 0.0999,
          "close": 0.1008,
          "volume": 1470616.0,
          "close_time": 1754510399999,
          "quote_volume": 148055.1942,
          "trades": 1414,
          "taker_buy_base": 692313.0,
          "taker_buy_quote": 69682.1693
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.1007,
          "high": 0.1009,
          "low": 0.0999,
          "close": 0.1005,
          "volume": 649431.0,
          "close_time": 1754524799999,
          "quote_volume": 65343.9588,
          "trades": 711,
          "taker_buy_base": 273408.0,
          "taker_buy_quote": 27505.3854
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1005,
          "high": 0.1015,
          "low": 0.0997,
          "close": 0.0997,
          "volume": 759797.0,
          "close_time": 1754539199999,
          "quote_volume": 76412.7638,
          "trades": 1080,
          "taker_buy_base": 377655.0,
          "taker_buy_quote": 37989.3891
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.0997,
          "high": 0.1016,
          "low": 0.0995,
          "close": 0.1007,
          "volume": 1220609.0,
          "close_time": 1754553599999,
          "quote_volume": 122712.9813,
          "trades": 1303,
          "taker_buy_base": 586784.0,
          "taker_buy_quote": 59014.5277
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.1008,
          "high": 0.1042,
          "low": 0.1004,
          "close": 0.1039,
          "volume": 1600062.0,
          "close_time": 1754567999999,
          "quote_volume": 163769.6697,
          "trades": 1689,
          "taker_buy_base": 956523.0,
          "taker_buy_quote": 97812.929
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.104,
          "high": 0.1045,
          "low": 0.1024,
          "close": 0.1034,
          "volume": 1879630.0,
          "close_time": 1754582399999,
          "quote_volume": 194547.9894,
          "trades": 1654,
          "taker_buy_base": 1118602.0,
          "taker_buy_quote": 115829.483
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.1035,
          "high": 0.1037,
          "low": 0.101,
          "close": 0.1035,
          "volume": 1417878.0,
          "close_time": 1754596799999,
          "quote_volume": 144863.0644,
          "trades": 1605,
          "taker_buy_base": 791181.0,
          "taker_buy_quote": 80764.9818
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.1036,
          "high": 0.1052,
          "low": 0.1033,
          "close": 0.105,
          "volume": 1665224.0,
          "close_time": 1754611199999,
          "quote_volume": 173732.4573,
          "trades": 1365,
          "taker_buy_base": 809242.0,
          "taker_buy_quote": 84449.9609
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1051,
          "high": 0.1064,
          "low": 0.1042,
          "close": 0.105,
          "volume": 1708471.0,
          "close_time": 1754625599999,
          "quote_volume": 179749.87,
          "trades": 2347,
          "taker_buy_base": 728147.0,
          "taker_buy_quote": 76660.7741
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.105,
          "high": 0.1051,
          "low": 0.1035,
          "close": 0.1044,
          "volume": 1135460.0,
          "close_time": 1754639999999,
          "quote_volume": 118279.5701,
          "trades": 1192,
          "taker_buy_base": 422582.0,
          "taker_buy_quote": 44043.5825
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.1044,
          "high": 0.1057,
          "low": 0.1036,
          "close": 0.1056,
          "volume": 1365974.0,
          "close_time": 1754654399999,
          "quote_volume": 142931.4282,
          "trades": 1554,
          "taker_buy_base": 809059.0,
          "taker_buy_quote": 84697.72
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.1055,
          "high": 0.1069,
          "low": 0.1035,
          "close": 0.1042,
          "volume": 2618095.0,
          "close_time": 1754668799999,
          "quote_volume": 274598.8671,
          "trades": 3070,
          "taker_buy_base": 1022763.0,
          "taker_buy_quote": 107316.5369
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.1042,
          "high": 0.1105,
          "low": 0.1041,
          "close": 0.1097,
          "volume": 4243424.0,
          "close_time": 1754683199999,
          "quote_volume": 458899.765,
          "trades": 5587,
          "taker_buy_base": 2701945.0,
          "taker_buy_quote": 292326.2531
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.1097,
          "high": 0.1111,
          "low": 0.1085,
          "close": 0.1104,
          "volume": 1775693.0,
          "close_time": 1754697599999,
          "quote_volume": 195465.4102,
          "trades": 2525,
          "taker_buy_base": 1051774.0,
          "taker_buy_quote": 115942.2155
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1105,
          "high": 0.1118,
          "low": 0.11,
          "close": 0.1105,
          "volume": 2477293.0,
          "close_time": 1754711999999,
          "quote_volume": 274385.7483,
          "trades": 2785,
          "taker_buy_base": 1258275.0,
          "taker_buy_quote": 139326.4391
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.1105,
          "high": 0.1139,
          "low": 0.1105,
          "close": 0.1135,
          "volume": 2224654.0,
          "close_time": 1754726399999,
          "quote_volume": 250791.0873,
          "trades": 3619,
          "taker_buy_base": 957387.0,
          "taker_buy_quote": 107960.1546
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.1135,
          "high": 0.1149,
          "low": 0.1131,
          "close": 0.1134,
          "volume": 2234680.0,
          "close_time": 1754740799999,
          "quote_volume": 254794.6855,
          "trades": 3517,
          "taker_buy_base": 1092851.0,
          "taker_buy_quote": 124697.2691
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.1134,
          "high": 0.1146,
          "low": 0.1118,
          "close": 0.1144,
          "volume": 2172192.0,
          "close_time": 1754755199999,
          "quote_volume": 246166.6415,
          "trades": 3779,
          "taker_buy_base": 953895.0,
          "taker_buy_quote": 108422.8958
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.1143,
          "high": 0.1158,
          "low": 0.114,
          "close": 0.1147,
          "volume": 1544843.0,
          "close_time": 1754769599999,
          "quote_volume": 177699.4785,
          "trades": 2874,
          "taker_buy_base": 823260.0,
          "taker_buy_quote": 94777.3671
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.1148,
          "high": 0.1159,
          "low": 0.1132,
          "close": 0.1137,
          "volume": 1266064.0,
          "close_time": 1754783999999,
          "quote_volume": 144739.7155,
          "trades": 2992,
          "taker_buy_base": 382395.0,
          "taker_buy_quote": 43830.5017
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1135,
          "high": 0.1156,
          "low": 0.1133,
          "close": 0.1151,
          "volume": 1618933.0,
          "close_time": 1754798399999,
          "quote_volume": 185693.7371,
          "trades": 2995,
          "taker_buy_base": 907848.0,
          "taker_buy_quote": 104131.4389
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.1152,
          "high": 0.1159,
          "low": 0.1104,
          "close": 0.1108,
          "volume": 1683023.0,
          "close_time": 1754812799999,
          "quote_volume": 189456.8292,
          "trades": 3406,
          "taker_buy_base": 651410.0,
          "taker_buy_quote": 73332.1338
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.1108,
          "high": 0.1119,
          "low": 0.1095,
          "close": 0.1098,
          "volume": 1906690.0,
          "close_time": 1754827199999,
          "quote_volume": 210814.6449,
          "trades": 2961,
          "taker_buy_base": 926180.0,
          "taker_buy_quote": 102444.8435
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.1099,
          "high": 0.1116,
          "low": 0.1087,
          "close": 0.1109,
          "volume": 1681806.0,
          "close_time": 1754841599999,
          "quote_volume": 185603.7108,
          "trades": 2732,
          "taker_buy_base": 722094.0,
          "taker_buy_quote": 79756.4104
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.1108,
          "high": 0.1123,
          "low": 0.11,
          "close": 0.1119,
          "volume": 3653135.0,
          "close_time": 1754855999999,
          "quote_volume": 404715.1543,
          "trades": 6115,
          "taker_buy_base": 2323581.0,
          "taker_buy_quote": 257318.0398
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.112,
          "high": 0.112,
          "low": 0.1096,
          "close": 0.1114,
          "volume": 1196801.0,
          "close_time": 1754870399999,
          "quote_volume": 132680.831,
          "trades": 2360,
          "taker_buy_base": 487772.0,
          "taker_buy_quote": 54126.2684
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1114,
          "high": 0.1136,
          "low": 0.11,
          "close": 0.1132,
          "volume": 2024173.0,
          "close_time": 1754884799999,
          "quote_volume": 227056.5546,
          "trades": 2870,
          "taker_buy_base": 720077.0,
          "taker_buy_quote": 80907.1753
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.1133,
          "high": 0.1138,
          "low": 0.1109,
          "close": 0.1111,
          "volume": 1837531.0,
          "close_time": 1754899199999,
          "quote_volume": 206978.2199,
          "trades": 2323,
          "taker_buy_base": 893447.0,
          "taker_buy_quote": 100850.1618
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.1111,
          "high": 0.1119,
          "low": 0.1073,
          "close": 0.1077,
          "volume": 2423144.0,
          "close_time": 1754913599999,
          "quote_volume": 265399.29,
          "trades": 3075,
          "taker_buy_base": 1253877.0,
          "taker_buy_quote": 137185.9721
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.1078,
          "high": 0.1103,
          "low": 0.1069,
          "close": 0.1101,
          "volume": 2622733.0,
          "close_time": 1754927999999,
          "quote_volume": 284490.8969,
          "trades": 4241,
          "taker_buy_base": 1382577.0,
          "taker_buy_quote": 149915.237
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.1101,
          "high": 0.1109,
          "low": 0.1077,
          "close": 0.1085,
          "volume": 1757081.0,
          "close_time": 1754942399999,
          "quote_volume": 192268.9141,
          "trades": 2505,
          "taker_buy_base": 883492.0,
          "taker_buy_quote": 96736.3045
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.1084,
          "high": 0.1084,
          "low": 0.1045,
          "close": 0.1054,
          "volume": 1641475.0,
          "close_time": 1754956799999,
          "quote_volume": 174194.7056,
          "trades": 2652,
          "taker_buy_base": 766575.0,
          "taker_buy_quote": 81299.0567
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1053,
          "high": 0.1073,
          "low": 0.1046,
          "close": 0.1058,
          "volume": 1596560.0,
          "close_time": 1754971199999,
          "quote_volume": 168772.7844,
          "trades": 2105,
          "taker_buy_base": 711393.0,
          "taker_buy_quote": 75352.4808
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.1058,
          "high": 0.1067,
          "low": 0.1044,
          "close": 0.1065,
          "volume": 686897.0,
          "close_time": 1754985599999,
          "quote_volume": 72649.301,
          "trades": 1216,
          "taker_buy_base": 424558.0,
          "taker_buy_quote": 44916.9282
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.1065,
          "high": 0.1067,
          "low": 0.1036,
          "close": 0.105,
          "volume": 1341147.0,
          "close_time": 1754999999999,
          "quote_volume": 140810.6455,
          "trades": 2218,
          "taker_buy_base": 594235.0,
          "taker_buy_quote": 62493.0198
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.1049,
          "high": 0.1104,
          "low": 0.1047,
          "close": 0.1103,
          "volume": 2907847.0,
          "close_time": 1755014399999,
          "quote_volume": 314059.7237,
          "trades": 4396,
          "taker_buy_base": 1436812.0,
          "taker_buy_quote": 155102.7034
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.1104,
          "high": 0.1129,
          "low": 0.1099,
          "close": 0.1117,
          "volume": 2603682.0,
          "close_time": 1755028799999,
          "quote_volume": 289449.4513,
          "trades": 3148,
          "taker_buy_base": 1164972.0,
          "taker_buy_quote": 129626.9471
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.1118,
          "high": 0.1135,
          "low": 0.1115,
          "close": 0.112,
          "volume": 1950938.0,
          "close_time": 1755043199999,
          "quote_volume": 219367.573,
          "trades": 2929,
          "taker_buy_base": 1013982.0,
          "taker_buy_quote": 114086.1194
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.112,
          "high": 0.1136,
          "low": 0.1111,
          "close": 0.113,
          "volume": 1186159.0,
          "close_time": 1755057599999,
          "quote_volume": 133187.8066,
          "trades": 2104,
          "taker_buy_base": 563331.0,
          "taker_buy_quote": 63331.0933
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.1129,
          "high": 0.1143,
          "low": 0.1119,
          "close": 0.1139,
          "volume": 2148831.0,
          "close_time": 1755071999999,
          "quote_volume": 243343.4855,
          "trades": 2428,
          "taker_buy_base": 1140157.0,
          "taker_buy_quote": 129267.5203
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.114,
          "high": 0.1158,
          "low": 0.1138,
          "close": 0.115,
          "volume": 1449730.0,
          "close_time": 1755086399999,
          "quote_volume": 166301.6393,
          "trades": 1869,
          "taker_buy_base": 776462.0,
          "taker_buy_quote": 89087.4839
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.1151,
          "high": 0.1162,
          "low": 0.1133,
          "close": 0.1156,
          "volume": 4157062.0,
          "close_time": 1755100799999,
          "quote_volume": 477636.8701,
          "trades": 3990,
          "taker_buy_base": 2257768.0,
          "taker_buy_quote": 259547.2915
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.1156,
          "high": 0.116,
          "low": 0.1137,
          "close": 0.1153,
          "volume": 1940648.0,
          "close_time": 1755115199999,
          "quote_volume": 223468.0721,
          "trades": 2636,
          "taker_buy_base": 939033.0,
          "taker_buy_quote": 108183.1088
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.1155,
          "high": 0.1165,
          "low": 0.1144,
          "close": 0.1156,
          "volume": 1162472.0,
          "close_time": 1755129599999,
          "quote_volume": 134296.7798,
          "trades": 1098,
          "taker_buy_base": 679634.0,
          "taker_buy_quote": 78581.8515
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1157,
          "high": 0.1187,
          "low": 0.1143,
          "close": 0.1183,
          "volume": 1758386.0,
          "close_time": 1755143999999,
          "quote_volume": 204813.4915,
          "trades": 2110,
          "taker_buy_base": 1071738.0,
          "taker_buy_quote": 124912.4433
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.1183,
          "high": 0.1189,
          "low": 0.1134,
          "close": 0.1144,
          "volume": 2630271.0,
          "close_time": 1755158399999,
          "quote_volume": 304560.7526,
          "trades": 2555,
          "taker_buy_base": 1135448.0,
          "taker_buy_quote": 131546.9048
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.1144,
          "high": 0.1144,
          "low": 0.1115,
          "close": 0.1124,
          "volume": 1946743.0,
          "close_time": 1755172799999,
          "quote_volume": 219177.784,
          "trades": 2418,
          "taker_buy_base": 917951.0,
          "taker_buy_quote": 103337.8332
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.1123,
          "high": 0.1133,
          "low": 0.1057,
          "close": 0.1079,
          "volume": 7553253.0,
          "close_time": 1755187199999,
          "quote_volume": 822406.0903,
          "trades": 11206,
          "taker_buy_base": 3594043.0,
          "taker_buy_quote": 391329.3128
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.1078,
          "high": 0.1078,
          "low": 0.1057,
          "close": 0.1069,
          "volume": 3455067.0,
          "close_time": 1755201599999,
          "quote_volume": 369026.3496,
          "trades": 5394,
          "taker_buy_base": 1684164.0,
          "taker_buy_quote": 179939.7134
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.1068,
          "high": 0.107,
          "low": 0.1041,
          "close": 0.1059,
          "volume": 1315341.0,
          "close_time": 1755215999999,
          "quote_volume": 138921.3315,
          "trades": 1968,
          "taker_buy_base": 571236.0,
          "taker_buy_quote": 60419.4037
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1058,
          "high": 0.1077,
          "low": 0.1051,
          "close": 0.1076,
          "volume": 1272685.0,
          "close_time": 1755230399999,
          "quote_volume": 135023.7086,
          "trades": 1524,
          "taker_buy_base": 597710.0,
          "taker_buy_quote": 63471.309
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1067,
          "close": 0.1077,
          "volume": 691416.0,
          "close_time": 1755244799999,
          "quote_volume": 74255.7426,
          "trades": 1000,
          "taker_buy_base": 470762.0,
          "taker_buy_quote": 50563.8764
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.1076,
          "high": 0.1081,
          "low": 0.1063,
          "close": 0.1068,
          "volume": 1261968.0,
          "close_time": 1755259199999,
          "quote_volume": 135398.3024,
          "trades": 1403,
          "taker_buy_base": 784492.0,
          "taker_buy_quote": 84227.8803
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.1066,
          "high": 0.1077,
          "low": 0.1019,
          "close": 0.1028,
          "volume": 5290352.0,
          "close_time": 1755273599999,
          "quote_volume": 558214.7923,
          "trades": 7451,
          "taker_buy_base": 2473173.0,
          "taker_buy_quote": 261169.7815
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.1027,
          "high": 0.1047,
          "low": 0.1017,
          "close": 0.103,
          "volume": 2457209.0,
          "close_time": 1755287999999,
          "quote_volume": 254046.182,
          "trades": 2614,
          "taker_buy_base": 1115156.0,
          "taker_buy_quote": 115140.9907
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.1029,
          "high": 0.1067,
          "low": 0.1027,
          "close": 0.1054,
          "volume": 978641.0,
          "close_time": 1755302399999,
          "quote_volume": 102792.8744,
          "trades": 1038,
          "taker_buy_base": 612178.0,
          "taker_buy_quote": 64230.1092
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1053,
          "high": 0.1069,
          "low": 0.1052,
          "close": 0.1058,
          "volume": 678685.0,
          "close_time": 1755316799999,
          "quote_volume": 72124.6512,
          "trades": 856,
          "taker_buy_base": 367038.0,
          "taker_buy_quote": 39024.7488
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.1059,
          "high": 0.1064,
          "low": 0.105,
          "close": 0.106,
          "volume": 1043336.0,
          "close_time": 1755331199999,
          "quote_volume": 110209.3958,
          "trades": 1341,
          "taker_buy_base": 414607.0,
          "taker_buy_quote": 43859.0341
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.106,
          "high": 0.1061,
          "low": 0.104,
          "close": 0.1048,
          "volume": 1652567.0,
          "close_time": 1755345599999,
          "quote_volume": 173352.3588,
          "trades": 1922,
          "taker_buy_base": 594651.0,
          "taker_buy_quote": 62402.1532
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.1047,
          "high": 0.1073,
          "low": 0.1045,
          "close": 0.1071,
          "volume": 2375708.0,
          "close_time": 1755359999999,
          "quote_volume": 250869.3955,
          "trades": 2166,
          "taker_buy_base": 1321551.0,
          "taker_buy_quote": 139727.1136
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.1072,
          "high": 0.1087,
          "low": 0.107,
          "close": 0.1084,
          "volume": 1911339.0,
          "close_time": 1755374399999,
          "quote_volume": 206338.8764,
          "trades": 3343,
          "taker_buy_base": 1175935.0,
          "taker_buy_quote": 126957.6122
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.1083,
          "high": 0.1087,
          "low": 0.1073,
          "close": 0.1081,
          "volume": 2160256.0,
          "close_time": 1755388799999,
          "quote_volume": 233281.9332,
          "trades": 1777,
          "taker_buy_base": 834755.0,
          "taker_buy_quote": 90222.0166
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1081,
          "high": 0.1084,
          "low": 0.1069,
          "close": 0.108,
          "volume": 1027177.0,
          "close_time": 1755403199999,
          "quote_volume": 110639.1572,
          "trades": 1074,
          "taker_buy_base": 435973.0,
          "taker_buy_quote": 47008.9157
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.108,
          "high": 0.111,
          "low": 0.1079,
          "close": 0.1107,
          "volume": 3896460.0,
          "close_time": 1755417599999,
          "quote_volume": 426643.0677,
          "trades": 3901,
          "taker_buy_base": 2719524.0,
          "taker_buy_quote": 297960.7817
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.1108,
          "high": 0.1157,
          "low": 0.1105,
          "close": 0.1155,
          "volume": 11544511.0,
          "close_time": 1755431999999,
          "quote_volume": 1308705.3819,
          "trades": 7935,
          "taker_buy_base": 6679870.0,
          "taker_buy_quote": 757350.7784
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.1155,
          "high": 0.1169,
          "low": 0.1126,
          "close": 0.1144,
          "volume": 8653514.0,
          "close_time": 1755446399999,
          "quote_volume": 990082.0692,
          "trades": 8282,
          "taker_buy_base": 4000791.0,
          "taker_buy_quote": 458231.09
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.1144,
          "high": 0.1147,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 4227073.0,
          "close_time": 1755460799999,
          "quote_volume": 475687.1342,
          "trades": 4766,
          "taker_buy_base": 1779825.0,
          "taker_buy_quote": 200592.2504
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.1114,
          "high": 0.1124,
          "low": 0.1111,
          "close": 0.1118,
          "volume": 1222872.0,
          "close_time": 1755475199999,
          "quote_volume": 136820.6617,
          "trades": 1742,
          "taker_buy_base": 709043.0,
          "taker_buy_quote": 79337.7031
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1118,
          "high": 0.1135,
          "low": 0.1043,
          "close": 0.1062,
          "volume": 18243401.0,
          "close_time": 1755489599999,
          "quote_volume": 2016566.8564,
          "trades": 16399,
          "taker_buy_base": 8618171.0,
          "taker_buy_quote": 951616.5668
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.1061,
          "high": 0.1075,
          "low": 0.1043,
          "close": 0.1045,
          "volume": 2526080.0,
          "close_time": 1755503999999,
          "quote_volume": 266814.0333,
          "trades": 2463,
          "taker_buy_base": 1050268.0,
          "taker_buy_quote": 111087.0166
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.1045,
          "high": 0.1057,
          "low": 0.1031,
          "close": 0.1055,
          "volume": 2292775.0,
          "close_time": 1755518399999,
          "quote_volume": 239885.129,
          "trades": 2055,
          "taker_buy_base": 1177332.0,
          "taker_buy_quote": 123336.6002
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.1052,
          "high": 0.1072,
          "low": 0.1045,
          "close": 0.1059,
          "volume": 3532731.0,
          "close_time": 1755532799999,
          "quote_volume": 373548.8837,
          "trades": 2550,
          "taker_buy_base": 1345988.0,
          "taker_buy_quote": 142409.3537
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.106,
          "high": 0.1067,
          "low": 0.1043,
          "close": 0.106,
          "volume": 1576272.0,
          "close_time": 1755547199999,
          "quote_volume": 166848.3633,
          "trades": 1413,
          "taker_buy_base": 764521.0,
          "taker_buy_quote": 80986.6197
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.106,
          "high": 0.1075,
          "low": 0.1051,
          "close": 0.1052,
          "volume": 955799.0,
          "close_time": 1755561599999,
          "quote_volume": 101680.7236,
          "trades": 1048,
          "taker_buy_base": 396313.0,
          "taker_buy_quote": 42164.1044
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1053,
          "high": 0.1074,
          "low": 0.1032,
          "close": 0.1034,
          "volume": 17484503.0,
          "close_time": 1755575999999,
          "quote_volume": 1852909.0192,
          "trades": 14502,
          "taker_buy_base": 8578445.0,
          "taker_buy_quote": 908113.9877
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.1034,
          "high": 0.1046,
          "low": 0.1021,
          "close": 0.1043,
          "volume": 3087132.0,
          "close_time": 1755590399999,
          "quote_volume": 319437.629,
          "trades": 2503,
          "taker_buy_base": 1816322.0,
          "taker_buy_quote": 188104.8053
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.1043,
          "high": 0.107,
          "low": 0.1034,
          "close": 0.107,
          "volume": 3672110.0,
          "close_time": 1755604799999,
          "quote_volume": 386463.8314,
          "trades": 2742,
          "taker_buy_base": 1967007.0,
          "taker_buy_quote": 206676.005
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.107,
          "high": 0.1084,
          "low": 0.1048,
          "close": 0.1055,
          "volume": 4071327.0,
          "close_time": 1755619199999,
          "quote_volume": 434098.1983,
          "trades": 2933,
          "taker_buy_base": 2324065.0,
          "taker_buy_quote": 247986.1179
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.1055,
          "high": 0.1153,
          "low": 0.1051,
          "close": 0.1076,
          "volume": 34965156.0,
          "close_time": 1755633599999,
          "quote_volume": 3875909.1042,
          "trades": 27589,
          "taker_buy_base": 18510089.0,
          "taker_buy_quote": 2054373.7538
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.1077,
          "high": 0.1097,
          "low": 0.106,
          "close": 0.108,
          "volume": 7771633.0,
          "close_time": 1755647999999,
          "quote_volume": 839163.8749,
          "trades": 5234,
          "taker_buy_base": 3854429.0,
          "taker_buy_quote": 416220.078
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1081,
          "high": 0.1157,
          "low": 0.1063,
          "close": 0.1132,
          "volume": 29812989.0,
          "close_time": 1755662399999,
          "quote_volume": 3318883.5376,
          "trades": 18042,
          "taker_buy_base": 16226369.0,
          "taker_buy_quote": 1804120.3906
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.1131,
          "high": 0.1204,
          "low": 0.1108,
          "close": 0.1179,
          "volume": 24197514.0,
          "close_time": 1755676799999,
          "quote_volume": 2801143.0168,
          "trades": 13496,
          "taker_buy_base": 13338084.0,
          "taker_buy_quote": 1545578.9225
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.1178,
          "high": 0.124,
          "low": 0.1104,
          "close": 0.1116,
          "volume": 28505505.0,
          "close_time": 1755691199999,
          "quote_volume": 3337752.0422,
          "trades": 23321,
          "taker_buy_base": 13675767.0,
          "taker_buy_quote": 1605214.0328
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.1117,
          "high": 0.1155,
          "low": 0.1097,
          "close": 0.1133,
          "volume": 13354273.0,
          "close_time": 1755705599999,
          "quote_volume": 1504406.3256,
          "trades": 10094,
          "taker_buy_base": 6757521.0,
          "taker_buy_quote": 761465.7313
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.1134,
          "high": 0.1146,
          "low": 0.1115,
          "close": 0.1143,
          "volume": 7212379.0,
          "close_time": 1755719999999,
          "quote_volume": 818118.8865,
          "trades": 6309,
          "taker_buy_base": 2694928.0,
          "taker_buy_quote": 305902.2181
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.1143,
          "high": 0.1152,
          "low": 0.1136,
          "close": 0.1138,
          "volume": 2347212.0,
          "close_time": 1755734399999,
          "quote_volume": 268692.3749,
          "trades": 3422,
          "taker_buy_base": 1194940.0,
          "taker_buy_quote": 136891.6906
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1138,
          "high": 0.1141,
          "low": 0.1115,
          "close": 0.1132,
          "volume": 3466797.0,
          "close_time": 1755748799999,
          "quote_volume": 391601.9692,
          "trades": 3075,
          "taker_buy_base": 1416263.0,
          "taker_buy_quote": 160267.348
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.1134,
          "high": 0.1224,
          "low": 0.1134,
          "close": 0.1212,
          "volume": 15738533.0,
          "close_time": 1755763199999,
          "quote_volume": 1876892.1532,
          "trades": 13262,
          "taker_buy_base": 8505685.0,
          "taker_buy_quote": 1014080.6257
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.1213,
          "high": 0.123,
          "low": 0.116,
          "close": 0.1211,
          "volume": 18502883.0,
          "close_time": 1755777599999,
          "quote_volume": 2213983.8048,
          "trades": 21002,
          "taker_buy_base": 8919894.0,
          "taker_buy_quote": 1069697.3296
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.1212,
          "high": 0.1223,
          "low": 0.1175,
          "close": 0.1191,
          "volume": 20127499.0,
          "close_time": 1755791999999,
          "quote_volume": 2414889.1739,
          "trades": 18109,
          "taker_buy_base": 9576321.0,
          "taker_buy_quote": 1150337.786
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.1192,
          "high": 0.122,
          "low": 0.1175,
          "close": 0.1197,
          "volume": 10006454.0,
          "close_time": 1755806399999,
          "quote_volume": 1196066.8112,
          "trades": 11336,
          "taker_buy_base": 5500704.0,
          "taker_buy_quote": 657675.5387
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.1198,
          "high": 0.1246,
          "low": 0.1179,
          "close": 0.124,
          "volume": 16394682.0,
          "close_time": 1755820799999,
          "quote_volume": 2000564.3462,
          "trades": 12434,
          "taker_buy_base": 8766040.0,
          "taker_buy_quote": 1071122.2701
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.124,
          "high": 0.1275,
          "low": 0.12,
          "close": 0.1231,
          "volume": 17353770.0,
          "close_time": 1755835199999,
          "quote_volume": 2153426.3182,
          "trades": 13111,
          "taker_buy_base": 8595624.0,
          "taker_buy_quote": 1067539.8225
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.1232,
          "high": 0.1255,
          "low": 0.1186,
          "close": 0.1197,
          "volume": 13377812.0,
          "close_time": 1755849599999,
          "quote_volume": 1635997.9405,
          "trades": 8337,
          "taker_buy_base": 5875111.0,
          "taker_buy_quote": 720516.9924
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.1196,
          "high": 0.1212,
          "low": 0.1173,
          "close": 0.1182,
          "volume": 8310758.0,
          "close_time": 1755863999999,
          "quote_volume": 991176.6273,
          "trades": 9494,
          "taker_buy_base": 3568861.0,
          "taker_buy_quote": 425914.8474
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.1183,
          "high": 0.1253,
          "low": 0.1137,
          "close": 0.122,
          "volume": 17891689.0,
          "close_time": 1755878399999,
          "quote_volume": 2133045.7601,
          "trades": 21349,
          "taker_buy_base": 9061833.0,
          "taker_buy_quote": 1084053.3852
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.1219,
          "high": 0.147,
          "low": 0.1219,
          "close": 0.1354,
          "volume": 40769909.0,
          "close_time": 1755892799999,
          "quote_volume": 5484932.4111,
          "trades": 55200,
          "taker_buy_base": 21521962.0,
          "taker_buy_quote": 2905711.916
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.1354,
          "high": 0.1469,
          "low": 0.1336,
          "close": 0.1425,
          "volume": 19118958.0,
          "close_time": 1755907199999,
          "quote_volume": 2652426.9444,
          "trades": 30265,
          "taker_buy_base": 9508343.0,
          "taker_buy_quote": 1317275.7943
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1424,
          "high": 0.1424,
          "low": 0.1317,
          "close": 0.1321,
          "volume": 8834768.0,
          "close_time": 1755921599999,
          "quote_volume": 1205770.3275,
          "trades": 10956,
          "taker_buy_base": 3839176.0,
          "taker_buy_quote": 523915.8328
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.1322,
          "high": 0.1358,
          "low": 0.1308,
          "close": 0.1311,
          "volume": 6964862.0,
          "close_time": 1755935999999,
          "quote_volume": 926582.6968,
          "trades": 6671,
          "taker_buy_base": 3376187.0,
          "taker_buy_quote": 449587.8431
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.1313,
          "high": 0.1344,
          "low": 0.131,
          "close": 0.1325,
          "volume": 4695046.0,
          "close_time": 1755950399999,
          "quote_volume": 623273.4665,
          "trades": 4329,
          "taker_buy_base": 2161048.0,
          "taker_buy_quote": 286778.8651
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.1325,
          "high": 0.1342,
          "low": 0.1296,
          "close": 0.1304,
          "volume": 7097874.0,
          "close_time": 1755964799999,
          "quote_volume": 935957.8191,
          "trades": 4823,
          "taker_buy_base": 2914406.0,
          "taker_buy_quote": 385043.7936
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.1304,
          "high": 0.1313,
          "low": 0.1283,
          "close": 0.1302,
          "volume": 3989271.0,
          "close_time": 1755979199999,
          "quote_volume": 518704.7009,
          "trades": 4078,
          "taker_buy_base": 1960280.0,
          "taker_buy_quote": 254895.2721
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.1302,
          "high": 0.1302,
          "low": 0.1281,
          "close": 0.129,
          "volume": 2398493.0,
          "close_time": 1755993599999,
          "quote_volume": 309553.1356,
          "trades": 3166,
          "taker_buy_base": 1265887.0,
          "taker_buy_quote": 163462.7811
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.129,
          "high": 0.1293,
          "low": 0.1249,
          "close": 0.1261,
          "volume": 9004928.0,
          "close_time": 1756007999999,
          "quote_volume": 1142548.9059,
          "trades": 6642,
          "taker_buy_base": 3301780.0,
          "taker_buy_quote": 418462.8996
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.1262,
          "high": 0.1273,
          "low": 0.1223,
          "close": 0.1223,
          "volume": 5320023.0,
          "close_time": 1756022399999,
          "quote_volume": 659002.1343,
          "trades": 4153,
          "taker_buy_base": 1544996.0,
          "taker_buy_quote": 192138.0984
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.1222,
          "high": 0.1239,
          "low": 0.1217,
          "close": 0.1224,
          "volume": 3140958.0,
          "close_time": 1756036799999,
          "quote_volume": 386146.2725,
          "trades": 3369,
          "taker_buy_base": 1590226.0,
          "taker_buy_quote": 195729.1716
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.1224,
          "high": 0.124,
          "low": 0.1195,
          "close": 0.123,
          "volume": 6051582.0,
          "close_time": 1756051199999,
          "quote_volume": 736742.0694,
          "trades": 6178,
          "taker_buy_base": 2499213.0,
          "taker_buy_quote": 304696.5042
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.123,
          "high": 0.1287,
          "low": 0.1216,
          "close": 0.1237,
          "volume": 10528326.0,
          "close_time": 1756065599999,
          "quote_volume": 1315983.974,
          "trades": 12442,
          "taker_buy_base": 5100328.0,
          "taker_buy_quote": 637192.1973
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.1235,
          "high": 0.1243,
          "low": 0.1195,
          "close": 0.1215,
          "volume": 4770905.0,
          "close_time": 1756079999999,
          "quote_volume": 582711.1596,
          "trades": 5660,
          "taker_buy_base": 2204743.0,
          "taker_buy_quote": 269355.5877
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1215,
          "high": 0.123,
          "low": 0.1186,
          "close": 0.1214,
          "volume": 3569928.0,
          "close_time": 1756094399999,
          "quote_volume": 431762.4181,
          "trades": 3650,
          "taker_buy_base": 1775801.0,
          "taker_buy_quote": 214768.4628
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.1215,
          "high": 0.1218,
          "low": 0.1147,
          "close": 0.1149,
          "volume": 5217524.0,
          "close_time": 1756108799999,
          "quote_volume": 616343.0466,
          "trades": 5374,
          "taker_buy_base": 2056712.0,
          "taker_buy_quote": 243157.9882
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.115,
          "high": 0.1163,
          "low": 0.1135,
          "close": 0.1149,
          "volume": 3812314.0,
          "close_time": 1756123199999,
          "quote_volume": 437944.8891,
          "trades": 3793,
          "taker_buy_base": 2145119.0,
          "taker_buy_quote": 246545.7708
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.1149,
          "high": 0.1156,
          "low": 0.1123,
          "close": 0.1125,
          "volume": 5014074.0,
          "close_time": 1756137599999,
          "quote_volume": 570271.8048,
          "trades": 4647,
          "taker_buy_base": 2058371.0,
          "taker_buy_quote": 234578.4095
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.1081,
          "close": 0.1085,
          "volume": 7135753.0,
          "close_time": 1756151999999,
          "quote_volume": 790561.0195,
          "trades": 6609,
          "taker_buy_base": 3437251.0,
          "taker_buy_quote": 380985.3109
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.1086,
          "high": 0.1092,
          "low": 0.1058,
          "close": 0.1074,
          "volume": 5725497.0,
          "close_time": 1756166399999,
          "quote_volume": 613843.5666,
          "trades": 9694,
          "taker_buy_base": 2816062.0,
          "taker_buy_quote": 302323.5359
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1074,
          "high": 0.11,
          "low": 0.1066,
          "close": 0.1097,
          "volume": 4642224.0,
          "close_time": 1756180799999,
          "quote_volume": 505017.1516,
          "trades": 5197,
          "taker_buy_base": 2620596.0,
          "taker_buy_quote": 284733.1217
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.1097,
          "high": 0.1108,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 2926970.0,
          "close_time": 1756195199999,
          "quote_volume": 320463.1449,
          "trades": 3334,
          "taker_buy_base": 1188532.0,
          "taker_buy_quote": 130172.465
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.1093,
          "high": 0.1102,
          "low": 0.1075,
          "close": 0.1079,
          "volume": 2576105.0,
          "close_time": 1756209599999,
          "quote_volume": 280261.4057,
          "trades": 2383,
          "taker_buy_base": 1080612.0,
          "taker_buy_quote": 117814.9275
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.1079,
          "high": 0.1112,
          "low": 0.1076,
          "close": 0.1098,
          "volume": 3752795.0,
          "close_time": 1756223999999,
          "quote_volume": 411975.4676,
          "trades": 4777,
          "taker_buy_base": 1662658.0,
          "taker_buy_quote": 182598.891
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.1099,
          "high": 0.1112,
          "low": 0.1088,
          "close": 0.1112,
          "volume": 2618436.0,
          "close_time": 1756238399999,
          "quote_volume": 287018.1371,
          "trades": 2296,
          "taker_buy_base": 726329.0,
          "taker_buy_quote": 79690.1269
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.1111,
          "high": 0.112,
          "low": 0.1103,
          "close": 0.1109,
          "volume": 2056878.0,
          "close_time": 1756252799999,
          "quote_volume": 228451.0628,
          "trades": 2276,
          "taker_buy_base": 1066253.0,
          "taker_buy_quote": 118489.6605
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1109,
          "high": 0.116,
          "low": 0.11,
          "close": 0.1153,
          "volume": 9790015.0,
          "close_time": 1756267199999,
          "quote_volume": 1107108.7557,
          "trades": 6907,
          "taker_buy_base": 6154239.0,
          "taker_buy_quote": 695052.7181
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.1154,
          "high": 0.1193,
          "low": 0.1139,
          "close": 0.1174,
          "volume": 16356659.0,
          "close_time": 1756281599999,
          "quote_volume": 1901249.0555,
          "trades": 15841,
          "taker_buy_base": 8430778.0,
          "taker_buy_quote": 981214.1962
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.1176,
          "high": 0.1195,
          "low": 0.1151,
          "close": 0.1163,
          "volume": 7435604.0,
          "close_time": 1756295999999,
          "quote_volume": 868831.3492,
          "trades": 7060,
          "taker_buy_base": 3031622.0,
          "taker_buy_quote": 354914.0223
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.1163,
          "high": 0.1164,
          "low": 0.1128,
          "close": 0.1156,
          "volume": 5454248.0,
          "close_time": 1756310399999,
          "quote_volume": 624828.265,
          "trades": 5624,
          "taker_buy_base": 2520268.0,
          "taker_buy_quote": 288881.6657
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.1157,
          "high": 0.1181,
          "low": 0.1143,
          "close": 0.1148,
          "volume": 6440876.0,
          "close_time": 1756324799999,
          "quote_volume": 747007.5852,
          "trades": 5572,
          "taker_buy_base": 3269700.0,
          "taker_buy_quote": 379288.5181
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.1147,
          "high": 0.1207,
          "low": 0.113,
          "close": 0.1196,
          "volume": 19376816.0,
          "close_time": 1756339199999,
          "quote_volume": 2276796.3524,
          "trades": 15126,
          "taker_buy_base": 10311926.0,
          "taker_buy_quote": 1212526.062
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1195,
          "high": 0.1214,
          "low": 0.1151,
          "close": 0.1165,
          "volume": 10045727.0,
          "close_time": 1756353599999,
          "quote_volume": 1186198.2536,
          "trades": 6353,
          "taker_buy_base": 4581874.0,
          "taker_buy_quote": 541477.1797
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.1165,
          "high": 0.1168,
          "low": 0.1142,
          "close": 0.1153,
          "volume": 4631374.0,
          "close_time": 1756367999999,
          "quote_volume": 534057.2547,
          "trades": 3994,
          "taker_buy_base": 1730009.0,
          "taker_buy_quote": 199711.3145
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.1154,
          "high": 0.1168,
          "low": 0.1143,
          "close": 0.1156,
          "volume": 2699328.0,
          "close_time": 1756382399999,
          "quote_volume": 312036.7659,
          "trades": 2693,
          "taker_buy_base": 1373814.0,
          "taker_buy_quote": 159113.4523
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.1157,
          "high": 0.117,
          "low": 0.1138,
          "close": 0.1143,
          "volume": 4552089.0,
          "close_time": 1756396799999,
          "quote_volume": 525967.4826,
          "trades": 3246,
          "taker_buy_base": 1647216.0,
          "taker_buy_quote": 190507.7554
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.1143,
          "high": 0.1152,
          "low": 0.1108,
          "close": 0.1108,
          "volume": 3383921.0,
          "close_time": 1756411199999,
          "quote_volume": 382520.0033,
          "trades": 2791,
          "taker_buy_base": 1279058.0,
          "taker_buy_quote": 144961.497
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.1109,
          "high": 0.1139,
          "low": 0.1104,
          "close": 0.1128,
          "volume": 1946489.0,
          "close_time": 1756425599999,
          "quote_volume": 219176.3499,
          "trades": 2022,
          "taker_buy_base": 968755.0,
          "taker_buy_quote": 109359.0771
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.113,
          "high": 0.1134,
          "low": 0.1104,
          "close": 0.1117,
          "volume": 3065385.0,
          "close_time": 1756439999999,
          "quote_volume": 342412.397,
          "trades": 3058,
          "taker_buy_base": 1599600.0,
          "taker_buy_quote": 178917.8776
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.1116,
          "high": 0.1122,
          "low": 0.1061,
          "close": 0.1071,
          "volume": 6797773.0,
          "close_time": 1756454399999,
          "quote_volume": 737308.8832,
          "trades": 4346,
          "taker_buy_base": 3245877.0,
          "taker_buy_quote": 352331.6179
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.1072,
          "high": 0.1077,
          "low": 0.1042,
          "close": 0.1067,
          "volume": 4968643.0,
          "close_time": 1756468799999,
          "quote_volume": 527311.4245,
          "trades": 2863,
          "taker_buy_base": 2795890.0,
          "taker_buy_quote": 296994.6798
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.1066,
          "high": 0.1093,
          "low": 0.1048,
          "close": 0.1058,
          "volume": 5628632.0,
          "close_time": 1756483199999,
          "quote_volume": 603154.3815,
          "trades": 2710,
          "taker_buy_base": 2850073.0,
          "taker_buy_quote": 306024.636
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1027,
          "close": 0.1042,
          "volume": 4091957.0,
          "close_time": 1756497599999,
          "quote_volume": 427234.2674,
          "trades": 2267,
          "taker_buy_base": 1651332.0,
          "taker_buy_quote": 172356.7937
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.1042,
          "high": 0.1056,
          "low": 0.1034,
          "close": 0.1052,
          "volume": 1479856.0,
          "close_time": 1756511999999,
          "quote_volume": 154642.3596,
          "trades": 1208,
          "taker_buy_base": 1014545.0,
          "taker_buy_quote": 106060.4267
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1052,
          "high": 0.1082,
          "low": 0.1043,
          "close": 0.108,
          "volume": 2818112.0,
          "close_time": 1756526399999,
          "quote_volume": 299021.2115,
          "trades": 1245,
          "taker_buy_base": 1697266.0,
          "taker_buy_quote": 180519.4511
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.1081,
          "high": 0.1108,
          "low": 0.108,
          "close": 0.1092,
          "volume": 5546710.0,
          "close_time": 1756540799999,
          "quote_volume": 606997.7521,
          "trades": 2330,
          "taker_buy_base": 3275033.0,
          "taker_buy_quote": 358161.2334
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.1093,
          "high": 0.113,
          "low": 0.1091,
          "close": 0.1124,
          "volume": 4631884.0,
          "close_time": 1756555199999,
          "quote_volume": 514288.3163,
          "trades": 2743,
          "taker_buy_base": 2512971.0,
          "taker_buy_quote": 278749.6864
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.1124,
          "high": 0.1124,
          "low": 0.1087,
          "close": 0.1099,
          "volume": 4201559.0,
          "close_time": 1756569599999,
          "quote_volume": 463730.8171,
          "trades": 2186,
          "taker_buy_base": 1760512.0,
          "taker_buy_quote": 194404.7511
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.1099,
          "high": 0.1104,
          "low": 0.1079,
          "close": 0.1085,
          "volume": 1895263.0,
          "close_time": 1756583999999,
          "quote_volume": 206536.5125,
          "trades": 1087,
          "taker_buy_base": 898420.0,
          "taker_buy_quote": 98100.0294
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.1085,
          "high": 0.1089,
          "low": 0.1077,
          "close": 0.1083,
          "volume": 1452999.0,
          "close_time": 1756598399999,
          "quote_volume": 157149.9969,
          "trades": 769,
          "taker_buy_base": 821226.0,
          "taker_buy_quote": 88797.1777
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1083,
          "high": 0.1109,
          "low": 0.1082,
          "close": 0.1103,
          "volume": 2405838.0,
          "close_time": 1756612799999,
          "quote_volume": 263061.4864,
          "trades": 1132,
          "taker_buy_base": 1310484.0,
          "taker_buy_quote": 143303.5522
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.1102,
          "high": 0.1102,
          "low": 0.1083,
          "close": 0.1089,
          "volume": 916346.0,
          "close_time": 1756627199999,
          "quote_volume": 99764.2611,
          "trades": 708,
          "taker_buy_base": 443334.0,
          "taker_buy_quote": 48284.2526
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.1089,
          "high": 0.1113,
          "low": 0.1087,
          "close": 0.1101,
          "volume": 2898043.0,
          "close_time": 1756641599999,
          "quote_volume": 319430.4924,
          "trades": 1536,
          "taker_buy_base": 1452681.0,
          "taker_buy_quote": 160086.3827
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.1101,
          "high": 0.1101,
          "low": 0.108,
          "close": 0.109,
          "volume": 1125766.0,
          "close_time": 1756655999999,
          "quote_volume": 122440.0515,
          "trades": 722,
          "taker_buy_base": 481100.0,
          "taker_buy_quote": 52329.106
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.1089,
          "high": 0.1103,
          "low": 0.1081,
          "close": 0.1098,
          "volume": 1227827.0,
          "close_time": 1756670399999,
          "quote_volume": 134045.1499,
          "trades": 830,
          "taker_buy_base": 759987.0,
          "taker_buy_quote": 83035.0986
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.1098,
          "high": 0.1111,
          "low": 0.1072,
          "close": 0.1073,
          "volume": 1684313.0,
          "close_time": 1756684799999,
          "quote_volume": 184156.2313,
          "trades": 995,
          "taker_buy_base": 753942.0,
          "taker_buy_quote": 82337.877
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1042,
          "close": 0.1059,
          "volume": 2268765.0,
          "close_time": 1756699199999,
          "quote_volume": 239932.1481,
          "trades": 1506,
          "taker_buy_base": 1094787.0,
          "taker_buy_quote": 115707.8543
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.1058,
          "high": 0.1071,
          "low": 0.1037,
          "close": 0.107,
          "volume": 2297309.0,
          "close_time": 1756713599999,
          "quote_volume": 240808.5589,
          "trades": 1519,
          "taker_buy_base": 1188473.0,
          "taker_buy_quote": 124589.9538
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.1071,
          "high": 0.1084,
          "low": 0.1048,
          "close": 0.1048,
          "volume": 2845939.0,
          "close_time": 1756727999999,
          "quote_volume": 304250.3859,
          "trades": 1653,
          "taker_buy_base": 1113546.0,
          "taker_buy_quote": 119038.2946
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.1047,
          "high": 0.1055,
          "low": 0.1023,
          "close": 0.1028,
          "volume": 3187229.0,
          "close_time": 1756742399999,
          "quote_volume": 330282.1668,
          "trades": 1772,
          "taker_buy_base": 1431140.0,
          "taker_buy_quote": 148294.0614
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.1028,
          "high": 0.1034,
          "low": 0.1004,
          "close": 0.1032,
          "volume": 2843630.0,
          "close_time": 1756756799999,
          "quote_volume": 290493.8469,
          "trades": 2780,
          "taker_buy_base": 1534533.0,
          "taker_buy_quote": 156901.236
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.1032,
          "high": 0.1032,
          "low": 0.0991,
          "close": 0.1015,
          "volume": 4643737.0,
          "close_time": 1756771199999,
          "quote_volume": 466258.6574,
          "trades": 3245,
          "taker_buy_base": 2104296.0,
          "taker_buy_quote": 211486.7892
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1017,
          "high": 0.1042,
          "low": 0.1006,
          "close": 0.1042,
          "volume": 3193383.0,
          "close_time": 1756785599999,
          "quote_volume": 324576.6512,
          "trades": 1260,
          "taker_buy_base": 1475458.0,
          "taker_buy_quote": 150044.577
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.1041,
          "high": 0.1047,
          "low": 0.1032,
          "close": 0.1033,
          "volume": 1248275.0,
          "close_time": 1756799999999,
          "quote_volume": 130091.2978,
          "trades": 759,
          "taker_buy_base": 538169.0,
          "taker_buy_quote": 56084.701
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.1034,
          "high": 0.1039,
          "low": 0.1026,
          "close": 0.1026,
          "volume": 902021.0,
          "close_time": 1756814399999,
          "quote_volume": 93213.3884,
          "trades": 694,
          "taker_buy_base": 440589.0,
          "taker_buy_quote": 45538.8029
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.1027,
          "high": 0.104,
          "low": 0.1002,
          "close": 0.1009,
          "volume": 3327829.0,
          "close_time": 1756828799999,
          "quote_volume": 340062.2003,
          "trades": 2128,
          "taker_buy_base": 1634288.0,
          "taker_buy_quote": 167310.1061
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.1012,
          "high": 0.1028,
          "low": 0.101,
          "close": 0.1015,
          "volume": 1510629.0,
          "close_time": 1756843199999,
          "quote_volume": 153729.6481,
          "trades": 937,
          "taker_buy_base": 894473.0,
          "taker_buy_quote": 91018.5307
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.1016,
          "high": 0.1038,
          "low": 0.1015,
          "close": 0.1036,
          "volume": 1367132.0,
          "close_time": 1756857599999,
          "quote_volume": 140939.8906,
          "trades": 947,
          "taker_buy_base": 804268.0,
          "taker_buy_quote": 82905.2284
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1035,
          "high": 0.1048,
          "low": 0.1024,
          "close": 0.1046,
          "volume": 2285673.0,
          "close_time": 1756871999999,
          "quote_volume": 237298.4272,
          "trades": 945,
          "taker_buy_base": 1567378.0,
          "taker_buy_quote": 162980.0763
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.1045,
          "high": 0.1047,
          "low": 0.1027,
          "close": 0.1035,
          "volume": 2130976.0,
          "close_time": 1756886399999,
          "quote_volume": 220128.3819,
          "trades": 1336,
          "taker_buy_base": 1155880.0,
          "taker_buy_quote": 119342.1469
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.1034,
          "high": 0.1037,
          "low": 0.102,
          "close": 0.1028,
          "volume": 2152849.0,
          "close_time": 1756900799999,
          "quote_volume": 221803.0933,
          "trades": 1250,
          "taker_buy_base": 714949.0,
          "taker_buy_quote": 73650.6003
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.1028,
          "high": 0.1048,
          "low": 0.1022,
          "close": 0.1046,
          "volume": 1495299.0,
          "close_time": 1756915199999,
          "quote_volume": 155194.9854,
          "trades": 1593,
          "taker_buy_base": 855740.0,
          "taker_buy_quote": 88951.7038
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.1046,
          "high": 0.1048,
          "low": 0.1032,
          "close": 0.1041,
          "volume": 1081456.0,
          "close_time": 1756929599999,
          "quote_volume": 112333.0535,
          "trades": 1186,
          "taker_buy_base": 545174.0,
          "taker_buy_quote": 56607.8195
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.1041,
          "high": 0.1042,
          "low": 0.1032,
          "close": 0.1033,
          "volume": 918127.0,
          "close_time": 1756943999999,
          "quote_volume": 95446.4399,
          "trades": 1048,
          "taker_buy_base": 579396.0,
          "taker_buy_quote": 60242.7581
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1033,
          "high": 0.104,
          "low": 0.1019,
          "close": 0.1019,
          "volume": 1041051.0,
          "close_time": 1756958399999,
          "quote_volume": 107312.3788,
          "trades": 1214,
          "taker_buy_base": 442561.0,
          "taker_buy_quote": 45619.2872
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.102,
          "high": 0.1023,
          "low": 0.1002,
          "close": 0.1012,
          "volume": 1906865.0,
          "close_time": 1756972799999,
          "quote_volume": 192614.2006,
          "trades": 2351,
          "taker_buy_base": 1063468.0,
          "taker_buy_quote": 107445.0791
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.1011,
          "high": 0.1026,
          "low": 0.101,
          "close": 0.1018,
          "volume": 1238911.0,
          "close_time": 1756987199999,
          "quote_volume": 126334.9597,
          "trades": 1726,
          "taker_buy_base": 638277.0,
          "taker_buy_quote": 65046.9511
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.1018,
          "high": 0.1027,
          "low": 0.0994,
          "close": 0.0998,
          "volume": 2722707.0,
          "close_time": 1757001599999,
          "quote_volume": 275602.1206,
          "trades": 2073,
          "taker_buy_base": 1354477.0,
          "taker_buy_quote": 137231.6622
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.0996,
          "high": 0.0999,
          "low": 0.0985,
          "close": 0.099,
          "volume": 2856984.0,
          "close_time": 1757015999999,
          "quote_volume": 283353.4407,
          "trades": 2194,
          "taker_buy_base": 1511647.0,
          "taker_buy_quote": 149948.7695
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.099,
          "high": 0.1012,
          "low": 0.0989,
          "close": 0.1,
          "volume": 1308866.0,
          "close_time": 1757030399999,
          "quote_volume": 130974.8165,
          "trades": 1201,
          "taker_buy_base": 818002.0,
          "taker_buy_quote": 81755.9138
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0999,
          "high": 0.1012,
          "low": 0.0997,
          "close": 0.1007,
          "volume": 1816540.0,
          "close_time": 1757044799999,
          "quote_volume": 182512.2267,
          "trades": 1844,
          "taker_buy_base": 743551.0,
          "taker_buy_quote": 74695.2249
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.1006,
          "high": 0.1054,
          "low": 0.0999,
          "close": 0.1041,
          "volume": 4659400.0,
          "close_time": 1757059199999,
          "quote_volume": 480248.2973,
          "trades": 4351,
          "taker_buy_base": 2156758.0,
          "taker_buy_quote": 222263.7104
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.104,
          "high": 0.1042,
          "low": 0.1022,
          "close": 0.103,
          "volume": 4250538.0,
          "close_time": 1757073599999,
          "quote_volume": 438742.9674,
          "trades": 4709,
          "taker_buy_base": 2276782.0,
          "taker_buy_quote": 235095.4985
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.1031,
          "high": 0.1052,
          "low": 0.1003,
          "close": 0.1012,
          "volume": 4098486.0,
          "close_time": 1757087999999,
          "quote_volume": 421652.5054,
          "trades": 3979,
          "taker_buy_base": 2000733.0,
          "taker_buy_quote": 205625.1239
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.1012,
          "high": 0.102,
          "low": 0.1005,
          "close": 0.102,
          "volume": 1137747.0,
          "close_time": 1757102399999,
          "quote_volume": 115189.65,
          "trades": 1092,
          "taker_buy_base": 526515.0,
          "taker_buy_quote": 53321.0198
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.1021,
          "high": 0.1025,
          "low": 0.1015,
          "close": 0.1018,
          "volume": 1268394.0,
          "close_time": 1757116799999,
          "quote_volume": 129466.6915,
          "trades": 1081,
          "taker_buy_base": 627983.0,
          "taker_buy_quote": 64147.6459
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.1019,
          "high": 0.1029,
          "low": 0.1019,
          "close": 0.1025,
          "volume": 1338037.0,
          "close_time": 1757131199999,
          "quote_volume": 136987.5625,
          "trades": 827,
          "taker_buy_base": 856244.0,
          "taker_buy_quote": 87606.4742
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.1025,
          "high": 0.1025,
          "low": 0.101,
          "close": 0.1014,
          "volume": 963058.0,
          "close_time": 1757145599999,
          "quote_volume": 97913.3293,
          "trades": 1180,
          "taker_buy_base": 480947.0,
          "taker_buy_quote": 48918.5667
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.1015,
          "high": 0.1015,
          "low": 0.1,
          "close": 0.1012,
          "volume": 2075707.0,
          "close_time": 1757159999999,
          "quote_volume": 208906.8998,
          "trades": 1576,
          "taker_buy_base": 1152703.0,
          "taker_buy_quote": 115859.6655
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.1012,
          "high": 0.1051,
          "low": 0.1006,
          "close": 0.1038,
          "volume": 7374984.0,
          "close_time": 1757174399999,
          "quote_volume": 765882.188,
          "trades": 7800,
          "taker_buy_base": 3823571.0,
          "taker_buy_quote": 397223.4417
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.1037,
          "high": 0.1057,
          "low": 0.1027,
          "close": 0.1036,
          "volume": 4894299.0,
          "close_time": 1757188799999,
          "quote_volume": 509131.5283,
          "trades": 5565,
          "taker_buy_base": 2410176.0,
          "taker_buy_quote": 250841.6742
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.1037,
          "high": 0.105,
          "low": 0.1031,
          "close": 0.1048,
          "volume": 1769650.0,
          "close_time": 1757203199999,
          "quote_volume": 184269.4466,
          "trades": 1835,
          "taker_buy_base": 754252.0,
          "taker_buy_quote": 78561.9269
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1047,
          "high": 0.1061,
          "low": 0.1042,
          "close": 0.1049,
          "volume": 2075672.0,
          "close_time": 1757217599999,
          "quote_volume": 218128.4359,
          "trades": 2049,
          "taker_buy_base": 1024875.0,
          "taker_buy_quote": 107750.7893
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.1049,
          "high": 0.1066,
          "low": 0.1041,
          "close": 0.1044,
          "volume": 2311477.0,
          "close_time": 1757231999999,
          "quote_volume": 243587.8755,
          "trades": 2753,
          "taker_buy_base": 982835.0,
          "taker_buy_quote": 103542.3611
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.1045,
          "high": 0.1054,
          "low": 0.104,
          "close": 0.1047,
          "volume": 2451255.0,
          "close_time": 1757246399999,
          "quote_volume": 256231.5085,
          "trades": 2432,
          "taker_buy_base": 1168160.0,
          "taker_buy_quote": 122189.9647
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.1047,
          "high": 0.1052,
          "low": 0.1038,
          "close": 0.1038,
          "volume": 3125538.0,
          "close_time": 1757260799999,
          "quote_volume": 326362.9631,
          "trades": 2805,
          "taker_buy_base": 1092388.0,
          "taker_buy_quote": 114238.5354
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.1038,
          "high": 0.1047,
          "low": 0.1028,
          "close": 0.1031,
          "volume": 2740795.0,
          "close_time": 1757275199999,
          "quote_volume": 284363.5346,
          "trades": 3027,
          "taker_buy_base": 1384017.0,
          "taker_buy_quote": 143714.1974
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.1032,
          "high": 0.106,
          "low": 0.1029,
          "close": 0.1049,
          "volume": 2654343.0,
          "close_time": 1757289599999,
          "quote_volume": 276927.106,
          "trades": 3014,
          "taker_buy_base": 1532435.0,
          "taker_buy_quote": 159640.2717
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.1049,
          "high": 0.1071,
          "low": 0.1045,
          "close": 0.1061,
          "volume": 2180287.0,
          "close_time": 1757303999999,
          "quote_volume": 230934.1483,
          "trades": 2785,
          "taker_buy_base": 916639.0,
          "taker_buy_quote": 97141.7051
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.1061,
          "high": 0.1079,
          "low": 0.1055,
          "close": 0.1062,
          "volume": 3010461.0,
          "close_time": 1757318399999,
          "quote_volume": 320919.9322,
          "trades": 3341,
          "taker_buy_base": 1806346.0,
          "taker_buy_quote": 192590.2051
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.1062,
          "high": 0.1083,
          "low": 0.1062,
          "close": 0.107,
          "volume": 2294417.0,
          "close_time": 1757332799999,
          "quote_volume": 246333.4399,
          "trades": 3050,
          "taker_buy_base": 1122181.0,
          "taker_buy_quote": 120538.4573
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.107,
          "high": 0.1083,
          "low": 0.1056,
          "close": 0.1078,
          "volume": 4261194.0,
          "close_time": 1757347199999,
          "quote_volume": 455297.9909,
          "trades": 4029,
          "taker_buy_base": 2014281.0,
          "taker_buy_quote": 215549.4198
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.1079,
          "high": 0.1085,
          "low": 0.1061,
          "close": 0.1064,
          "volume": 2802930.0,
          "close_time": 1757361599999,
          "quote_volume": 300992.0095,
          "trades": 3150,
          "taker_buy_base": 1203280.0,
          "taker_buy_quote": 129254.7657
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.1066,
          "high": 0.1083,
          "low": 0.1055,
          "close": 0.1081,
          "volume": 2030627.0,
          "close_time": 1757375999999,
          "quote_volume": 217525.4189,
          "trades": 1930,
          "taker_buy_base": 1022745.0,
          "taker_buy_quote": 109751.5569
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1081,
          "high": 0.112,
          "low": 0.108,
          "close": 0.1117,
          "volume": 9294035.0,
          "close_time": 1757390399999,
          "quote_volume": 1025097.4915,
          "trades": 10554,
          "taker_buy_base": 5228012.0,
          "taker_buy_quote": 576686.6269
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.1115,
          "high": 0.1138,
          "low": 0.1102,
          "close": 0.1126,
          "volume": 4368644.0,
          "close_time": 1757404799999,
          "quote_volume": 488930.9011,
          "trades": 5741,
          "taker_buy_base": 1948628.0,
          "taker_buy_quote": 218193.163
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.1127,
          "high": 0.1135,
          "low": 0.1121,
          "close": 0.1126,
          "volume": 1582377.0,
          "close_time": 1757419199999,
          "quote_volume": 178319.7383,
          "trades": 2501,
          "taker_buy_base": 685454.0,
          "taker_buy_quote": 77284.0108
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.1125,
          "high": 0.1133,
          "low": 0.1067,
          "close": 0.1072,
          "volume": 6538958.0,
          "close_time": 1757433599999,
          "quote_volume": 716013.0686,
          "trades": 6085,
          "taker_buy_base": 3201161.0,
          "taker_buy_quote": 350324.344
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.1071,
          "high": 0.1075,
          "low": 0.1056,
          "close": 0.1072,
          "volume": 2622467.0,
          "close_time": 1757447999999,
          "quote_volume": 279553.5306,
          "trades": 2467,
          "taker_buy_base": 1289996.0,
          "taker_buy_quote": 137471.706
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.1072,
          "high": 0.1089,
          "low": 0.1064,
          "close": 0.1088,
          "volume": 1827640.0,
          "close_time": 1757462399999,
          "quote_volume": 197111.6924,
          "trades": 2424,
          "taker_buy_base": 1121303.0,
          "taker_buy_quote": 120967.0329
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1088,
          "high": 0.1091,
          "low": 0.107,
          "close": 0.1084,
          "volume": 3220197.0,
          "close_time": 1757476799999,
          "quote_volume": 348294.366,
          "trades": 2938,
          "taker_buy_base": 1562676.0,
          "taker_buy_quote": 169005.0668
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.1083,
          "high": 0.1093,
          "low": 0.107,
          "close": 0.1084,
          "volume": 2811515.0,
          "close_time": 1757491199999,
          "quote_volume": 304139.8813,
          "trades": 2614,
          "taker_buy_base": 1574134.0,
          "taker_buy_quote": 170553.5617
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.1085,
          "high": 0.1098,
          "low": 0.1081,
          "close": 0.1093,
          "volume": 2515209.0,
          "close_time": 1757505599999,
          "quote_volume": 273847.1675,
          "trades": 2945,
          "taker_buy_base": 1309729.0,
          "taker_buy_quote": 142619.0282
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.1093,
          "high": 0.1109,
          "low": 0.1085,
          "close": 0.1093,
          "volume": 4208836.0,
          "close_time": 1757519999999,
          "quote_volume": 462146.8664,
          "trades": 4151,
          "taker_buy_base": 2560556.0,
          "taker_buy_quote": 281366.6489
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.1094,
          "high": 0.1096,
          "low": 0.1067,
          "close": 0.1073,
          "volume": 1963508.0,
          "close_time": 1757534399999,
          "quote_volume": 213015.2298,
          "trades": 1780,
          "taker_buy_base": 786316.0,
          "taker_buy_quote": 85304.0335
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.1073,
          "high": 0.1089,
          "low": 0.1073,
          "close": 0.1089,
          "volume": 1255697.0,
          "close_time": 1757548799999,
          "quote_volume": 135694.4415,
          "trades": 1073,
          "taker_buy_base": 528852.0,
          "taker_buy_quote": 57218.6749
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1089,
          "high": 0.1101,
          "low": 0.1087,
          "close": 0.11,
          "volume": 1009024.0,
          "close_time": 1757563199999,
          "quote_volume": 110421.5771,
          "trades": 824,
          "taker_buy_base": 501179.0,
          "taker_buy_quote": 54895.0884
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.11,
          "high": 0.1113,
          "low": 0.1094,
          "close": 0.1105,
          "volume": 2622826.0,
          "close_time": 1757577599999,
          "quote_volume": 289278.2614,
          "trades": 1909,
          "taker_buy_base": 1318987.0,
          "taker_buy_quote": 145498.4204
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.1105,
          "high": 0.111,
          "low": 0.1083,
          "close": 0.1085,
          "volume": 2359292.0,
          "close_time": 1757591999999,
          "quote_volume": 259130.5995,
          "trades": 2040,
          "taker_buy_base": 898077.0,
          "taker_buy_quote": 98659.9736
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.1085,
          "high": 0.1094,
          "low": 0.1066,
          "close": 0.1074,
          "volume": 3708690.0,
          "close_time": 1757606399999,
          "quote_volume": 401129.6928,
          "trades": 4614,
          "taker_buy_base": 1609906.0,
          "taker_buy_quote": 174269.1456
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.1074,
          "high": 0.1093,
          "low": 0.1074,
          "close": 0.109,
          "volume": 1473233.0,
          "close_time": 1757620799999,
          "quote_volume": 159760.5793,
          "trades": 1475,
          "taker_buy_base": 868408.0,
          "taker_buy_quote": 94283.5934
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.109,
          "high": 0.1112,
          "low": 0.1087,
          "close": 0.1108,
          "volume": 1603376.0,
          "close_time": 1757635199999,
          "quote_volume": 176011.3992,
          "trades": 1359,
          "taker_buy_base": 962244.0,
          "taker_buy_quote": 105441.8878
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1109,
          "high": 0.1118,
          "low": 0.1103,
          "close": 0.1107,
          "volume": 1154500.0,
          "close_time": 1757649599999,
          "quote_volume": 127961.7559,
          "trades": 1604,
          "taker_buy_base": 595762.0,
          "taker_buy_quote": 66020.7598
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.1108,
          "high": 0.1137,
          "low": 0.1104,
          "close": 0.1115,
          "volume": 3684810.0,
          "close_time": 1757663999999,
          "quote_volume": 414428.1329,
          "trades": 3016,
          "taker_buy_base": 1688090.0,
          "taker_buy_quote": 189768.518
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1085,
          "close": 0.1085,
          "volume": 2889251.0,
          "close_time": 1757678399999,
          "quote_volume": 317886.801,
          "trades": 3051,
          "taker_buy_base": 1079686.0,
          "taker_buy_quote": 118787.3661
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.1085,
          "high": 0.1104,
          "low": 0.108,
          "close": 0.1089,
          "volume": 2776283.0,
          "close_time": 1757692799999,
          "quote_volume": 303150.5009,
          "trades": 2489,
          "taker_buy_base": 1243745.0,
          "taker_buy_quote": 135840.7436
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.1089,
          "high": 0.1118,
          "low": 0.1087,
          "close": 0.1118,
          "volume": 2076653.0,
          "close_time": 1757707199999,
          "quote_volume": 229657.5871,
          "trades": 2035,
          "taker_buy_base": 1005702.0,
          "taker_buy_quote": 111237.9996
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.1118,
          "high": 0.1126,
          "low": 0.1107,
          "close": 0.1123,
          "volume": 1273587.0,
          "close_time": 1757721599999,
          "quote_volume": 142246.3053,
          "trades": 1358,
          "taker_buy_base": 674779.0,
          "taker_buy_quote": 75400.2642
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.1124,
          "high": 0.1134,
          "low": 0.1122,
          "close": 0.113,
          "volume": 1990039.0,
          "close_time": 1757735999999,
          "quote_volume": 224553.2069,
          "trades": 1707,
          "taker_buy_base": 817364.0,
          "taker_buy_quote": 92198.6394
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1118,
          "close": 0.1122,
          "volume": 970837.0,
          "close_time": 1757750399999,
          "quote_volume": 109249.2553,
          "trades": 1374,
          "taker_buy_base": 430811.0,
          "taker_buy_quote": 48477.6179
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.1122,
          "high": 0.1132,
          "low": 0.1107,
          "close": 0.1123,
          "volume": 6304639.0,
          "close_time": 1757764799999,
          "quote_volume": 705352.8437,
          "trades": 3601,
          "taker_buy_base": 3409052.0,
          "taker_buy_quote": 380917.5966
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.1123,
          "high": 0.1125,
          "low": 0.1089,
          "close": 0.1098,
          "volume": 4774490.0,
          "close_time": 1757779199999,
          "quote_volume": 527791.2631,
          "trades": 3606,
          "taker_buy_base": 2441825.0,
          "taker_buy_quote": 270067.9541
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.1099,
          "high": 0.1108,
          "low": 0.1087,
          "close": 0.1104,
          "volume": 2852798.0,
          "close_time": 1757793599999,
          "quote_volume": 313633.4971,
          "trades": 2466,
          "taker_buy_base": 1347150.0,
          "taker_buy_quote": 148176.5784
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.1104,
          "high": 0.1116,
          "low": 0.1104,
          "close": 0.1114,
          "volume": 1097975.0,
          "close_time": 1757807999999,
          "quote_volume": 121994.7948,
          "trades": 1088,
          "taker_buy_base": 496812.0,
          "taker_buy_quote": 55188.7321
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1115,
          "high": 0.1123,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 2295216.0,
          "close_time": 1757822399999,
          "quote_volume": 254633.0583,
          "trades": 2205,
          "taker_buy_base": 938865.0,
          "taker_buy_quote": 104194.2342
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.1099,
          "high": 0.1107,
          "low": 0.1081,
          "close": 0.1098,
          "volume": 2638478.0,
          "close_time": 1757836799999,
          "quote_volume": 289097.8724,
          "trades": 2918,
          "taker_buy_base": 1449750.0,
          "taker_buy_quote": 158766.0116
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.1098,
          "high": 0.1114,
          "low": 0.1087,
          "close": 0.1088,
          "volume": 3051612.0,
          "close_time": 1757851199999,
          "quote_volume": 336657.0433,
          "trades": 2734,
          "taker_buy_base": 1625463.0,
          "taker_buy_quote": 179420.82
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.1089,
          "high": 0.1095,
          "low": 0.106,
          "close": 0.107,
          "volume": 2592032.0,
          "close_time": 1757865599999,
          "quote_volume": 279183.9851,
          "trades": 3858,
          "taker_buy_base": 1232724.0,
          "taker_buy_quote": 132818.4625
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.107,
          "high": 0.1087,
          "low": 0.1068,
          "close": 0.1073,
          "volume": 1872150.0,
          "close_time": 1757879999999,
          "quote_volume": 201249.1622,
          "trades": 1945,
          "taker_buy_base": 701229.0,
          "taker_buy_quote": 75412.7828
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.1073,
          "high": 0.1094,
          "low": 0.1072,
          "close": 0.1076,
          "volume": 994095.0,
          "close_time": 1757894399999,
          "quote_volume": 107519.4519,
          "trades": 1692,
          "taker_buy_base": 519064.0,
          "taker_buy_quote": 56142.0917
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.1076,
          "high": 0.1088,
          "low": 0.1071,
          "close": 0.1079,
          "volume": 5711593.0,
          "close_time": 1757908799999,
          "quote_volume": 618269.8183,
          "trades": 5002,
          "taker_buy_base": 2098263.0,
          "taker_buy_quote": 227066.8837
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.1079,
          "high": 0.1097,
          "low": 0.1074,
          "close": 0.1079,
          "volume": 4361855.0,
          "close_time": 1757923199999,
          "quote_volume": 473683.0116,
          "trades": 3979,
          "taker_buy_base": 2737577.0,
          "taker_buy_quote": 297678.5852
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.1079,
          "high": 0.1079,
          "low": 0.1043,
          "close": 0.105,
          "volume": 4353653.0,
          "close_time": 1757937599999,
          "quote_volume": 459639.2414,
          "trades": 5385,
          "taker_buy_base": 2034175.0,
          "taker_buy_quote": 214443.9433
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.105,
          "high": 0.1053,
          "low": 0.1018,
          "close": 0.1023,
          "volume": 3271234.0,
          "close_time": 1757951999999,
          "quote_volume": 338815.5917,
          "trades": 3544,
          "taker_buy_base": 1522368.0,
          "taker_buy_quote": 157645.1089
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.1023,
          "high": 0.1039,
          "low": 0.1014,
          "close": 0.1034,
          "volume": 1354191.0,
          "close_time": 1757966399999,
          "quote_volume": 138730.5497,
          "trades": 1832,
          "taker_buy_base": 805480.0,
          "taker_buy_quote": 82601.0525
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.1035,
          "high": 0.1046,
          "low": 0.1034,
          "close": 0.1043,
          "volume": 812980.0,
          "close_time": 1757980799999,
          "quote_volume": 84690.2961,
          "trades": 1477,
          "taker_buy_base": 411007.0,
          "taker_buy_quote": 42816.1927
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1043,
          "high": 0.1044,
          "low": 0.1032,
          "close": 0.1035,
          "volume": 1171744.0,
          "close_time": 1757995199999,
          "quote_volume": 121643.9635,
          "trades": 1601,
          "taker_buy_base": 717210.0,
          "taker_buy_quote": 74480.6623
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.1035,
          "high": 0.1055,
          "low": 0.1025,
          "close": 0.1049,
          "volume": 2459489.0,
          "close_time": 1758009599999,
          "quote_volume": 256538.8558,
          "trades": 1897,
          "taker_buy_base": 957980.0,
          "taker_buy_quote": 99986.316
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.105,
          "high": 0.1062,
          "low": 0.1046,
          "close": 0.105,
          "volume": 2415025.0,
          "close_time": 1758023999999,
          "quote_volume": 254714.7363,
          "trades": 1994,
          "taker_buy_base": 1099810.0,
          "taker_buy_quote": 116038.0135
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.105,
          "high": 0.1064,
          "low": 0.1039,
          "close": 0.106,
          "volume": 3008626.0,
          "close_time": 1758038399999,
          "quote_volume": 316569.3282,
          "trades": 3301,
          "taker_buy_base": 1367800.0,
          "taker_buy_quote": 143950.1786
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.106,
          "high": 0.1069,
          "low": 0.1053,
          "close": 0.1061,
          "volume": 1434976.0,
          "close_time": 1758052799999,
          "quote_volume": 152188.4345,
          "trades": 1711,
          "taker_buy_base": 554959.0,
          "taker_buy_quote": 58828.7424
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.1061,
          "high": 0.1069,
          "low": 0.106,
          "close": 0.1062,
          "volume": 684552.0,
          "close_time": 1758067199999,
          "quote_volume": 72835.9275,
          "trades": 944,
          "taker_buy_base": 297120.0,
          "taker_buy_quote": 31624.637
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1063,
          "high": 0.1071,
          "low": 0.1055,
          "close": 0.1069,
          "volume": 2972387.0,
          "close_time": 1758081599999,
          "quote_volume": 316629.5236,
          "trades": 2288,
          "taker_buy_base": 1054996.0,
          "taker_buy_quote": 112334.4939
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.1069,
          "high": 0.1073,
          "low": 0.1041,
          "close": 0.1052,
          "volume": 8146935.0,
          "close_time": 1758095999999,
          "quote_volume": 859991.5503,
          "trades": 6328,
          "taker_buy_base": 3899077.0,
          "taker_buy_quote": 410426.0058
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.1053,
          "high": 0.1053,
          "low": 0.1035,
          "close": 0.1043,
          "volume": 2937786.0,
          "close_time": 1758110399999,
          "quote_volume": 306376.2043,
          "trades": 2415,
          "taker_buy_base": 1281853.0,
          "taker_buy_quote": 133762.729
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.1043,
          "high": 0.1048,
          "low": 0.1027,
          "close": 0.1027,
          "volume": 1909080.0,
          "close_time": 1758124799999,
          "quote_volume": 198015.1013,
          "trades": 2464,
          "taker_buy_base": 915407.0,
          "taker_buy_quote": 95036.191
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.1027,
          "high": 0.1071,
          "low": 0.1025,
          "close": 0.107,
          "volume": 4898808.0,
          "close_time": 1758139199999,
          "quote_volume": 511078.9069,
          "trades": 6157,
          "taker_buy_base": 2491115.0,
          "taker_buy_quote": 259895.4799
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.107,
          "high": 0.109,
          "low": 0.105,
          "close": 0.1081,
          "volume": 2748661.0,
          "close_time": 1758153599999,
          "quote_volume": 295686.0984,
          "trades": 2618,
          "taker_buy_base": 1346845.0,
          "taker_buy_quote": 144874.1058
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.1082,
          "high": 0.1096,
          "low": 0.1075,
          "close": 0.1095,
          "volume": 1578391.0,
          "close_time": 1758167999999,
          "quote_volume": 171479.5166,
          "trades": 1740,
          "taker_buy_base": 928748.0,
          "taker_buy_quote": 100901.3806
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.1096,
          "high": 0.1106,
          "low": 0.1076,
          "close": 0.1086,
          "volume": 4022353.0,
          "close_time": 1758182399999,
          "quote_volume": 439915.7736,
          "trades": 3263,
          "taker_buy_base": 1950973.0,
          "taker_buy_quote": 213538.5546
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.1086,
          "high": 0.1098,
          "low": 0.1086,
          "close": 0.1094,
          "volume": 855242.0,
          "close_time": 1758196799999,
          "quote_volume": 93496.3652,
          "trades": 1269,
          "taker_buy_base": 321148.0,
          "taker_buy_quote": 35114.5539
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.1094,
          "high": 0.1098,
          "low": 0.1081,
          "close": 0.1086,
          "volume": 3362445.0,
          "close_time": 1758211199999,
          "quote_volume": 366390.6458,
          "trades": 3818,
          "taker_buy_base": 1524285.0,
          "taker_buy_quote": 166107.5642
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.1086,
          "high": 0.1101,
          "low": 0.1084,
          "close": 0.109,
          "volume": 2745122.0,
          "close_time": 1758225599999,
          "quote_volume": 299937.6347,
          "trades": 2357,
          "taker_buy_base": 1625678.0,
          "taker_buy_quote": 177666.8399
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.109,
          "high": 0.1097,
          "low": 0.1082,
          "close": 0.1091,
          "volume": 1641105.0,
          "close_time": 1758239999999,
          "quote_volume": 178726.6236,
          "trades": 1287,
          "taker_buy_base": 986839.0,
          "taker_buy_quote": 107417.7177
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1092,
          "high": 0.113,
          "low": 0.1092,
          "close": 0.1125,
          "volume": 15018717.0,
          "close_time": 1758254399999,
          "quote_volume": 1674397.9407,
          "trades": 11000,
          "taker_buy_base": 9532337.0,
          "taker_buy_quote": 1062706.7775
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.1125,
          "high": 0.1149,
          "low": 0.1099,
          "close": 0.1112,
          "volume": 20269147.0,
          "close_time": 1758268799999,
          "quote_volume": 2281904.4814,
          "trades": 13661,
          "taker_buy_base": 10505893.0,
          "taker_buy_quote": 1183907.0475
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.1111,
          "high": 0.1139,
          "low": 0.1082,
          "close": 0.11,
          "volume": 10301890.0,
          "close_time": 1758283199999,
          "quote_volume": 1149940.087,
          "trades": 9447,
          "taker_buy_base": 5199761.0,
          "taker_buy_quote": 582312.4079
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.1101,
          "high": 0.1205,
          "low": 0.1101,
          "close": 0.1144,
          "volume": 33485103.0,
          "close_time": 1758297599999,
          "quote_volume": 3850400.6888,
          "trades": 31652,
          "taker_buy_base": 19706686.0,
          "taker_buy_quote": 2270020.7414
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.1144,
          "high": 0.1172,
          "low": 0.1116,
          "close": 0.1146,
          "volume": 11075802.0,
          "close_time": 1758311999999,
          "quote_volume": 1267218.8898,
          "trades": 7345,
          "taker_buy_base": 5762863.0,
          "taker_buy_quote": 659429.2531
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.1147,
          "high": 0.1158,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 9803069.0,
          "close_time": 1758326399999,
          "quote_volume": 1106354.9124,
          "trades": 5218,
          "taker_buy_base": 4233970.0,
          "taker_buy_quote": 478873.8187
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.1093,
          "high": 0.1098,
          "low": 0.1071,
          "close": 0.1092,
          "volume": 5078829.0,
          "close_time": 1758340799999,
          "quote_volume": 551908.7378,
          "trades": 2693,
          "taker_buy_base": 2190902.0,
          "taker_buy_quote": 238377.1491
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.1092,
          "high": 0.1125,
          "low": 0.1084,
          "close": 0.111,
          "volume": 9375360.0,
          "close_time": 1758355199999,
          "quote_volume": 1037433.6503,
          "trades": 5805,
          "taker_buy_base": 3183810.0,
          "taker_buy_quote": 351535.4019
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1074,
          "close": 0.1087,
          "volume": 8594905.0,
          "close_time": 1758369599999,
          "quote_volume": 940141.7563,
          "trades": 7587,
          "taker_buy_base": 4647572.0,
          "taker_buy_quote": 509492.3148
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.1087,
          "high": 0.1107,
          "low": 0.1083,
          "close": 0.1098,
          "volume": 2818750.0,
          "close_time": 1758383999999,
          "quote_volume": 309020.8634,
          "trades": 4543,
          "taker_buy_base": 1103919.0,
          "taker_buy_quote": 121003.0015
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.1099,
          "high": 0.1108,
          "low": 0.1087,
          "close": 0.1091,
          "volume": 2476326.0,
          "close_time": 1758398399999,
          "quote_volume": 272024.4055,
          "trades": 3029,
          "taker_buy_base": 949001.0,
          "taker_buy_quote": 104323.8728
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.1091,
          "high": 0.1101,
          "low": 0.1087,
          "close": 0.1092,
          "volume": 1730461.0,
          "close_time": 1758412799999,
          "quote_volume": 189281.3008,
          "trades": 2363,
          "taker_buy_base": 516083.0,
          "taker_buy_quote": 56490.8789
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.1093,
          "high": 0.1098,
          "low": 0.1082,
          "close": 0.1092,
          "volume": 1752031.0,
          "close_time": 1758427199999,
          "quote_volume": 191146.9065,
          "trades": 2062,
          "taker_buy_base": 742507.0,
          "taker_buy_quote": 81080.3135
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.1092,
          "high": 0.1098,
          "low": 0.1085,
          "close": 0.1094,
          "volume": 2175883.0,
          "close_time": 1758441599999,
          "quote_volume": 237465.1771,
          "trades": 3508,
          "taker_buy_base": 680745.0,
          "taker_buy_quote": 74322.7299
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.1095,
          "high": 0.1098,
          "low": 0.1059,
          "close": 0.1065,
          "volume": 3214081.0,
          "close_time": 1758455999999,
          "quote_volume": 344737.0778,
          "trades": 2970,
          "taker_buy_base": 1084916.0,
          "taker_buy_quote": 116330.8411
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.1065,
          "high": 0.108,
          "low": 0.1065,
          "close": 0.1071,
          "volume": 2182278.0,
          "close_time": 1758470399999,
          "quote_volume": 234261.2995,
          "trades": 2372,
          "taker_buy_base": 857840.0,
          "taker_buy_quote": 92091.3401
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.1072,
          "high": 0.1073,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 3013660.0,
          "close_time": 1758484799999,
          "quote_volume": 319619.8948,
          "trades": 3647,
          "taker_buy_base": 1072398.0,
          "taker_buy_quote": 113711.332
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.1055,
          "high": 0.1058,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 1926401.0,
          "close_time": 1758499199999,
          "quote_volume": 202489.6417,
          "trades": 1606,
          "taker_buy_base": 711719.0,
          "taker_buy_quote": 74846.558
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1044,
          "high": 0.1051,
          "low": 0.1001,
          "close": 0.101,
          "volume": 6210601.0,
          "close_time": 1758513599999,
          "quote_volume": 634192.7751,
          "trades": 6513,
          "taker_buy_base": 2726040.0,
          "taker_buy_quote": 278655.7082
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.101,
          "high": 0.1019,
          "low": 0.0927,
          "close": 0.0973,
          "volume": 10168444.0,
          "close_time": 1758527999999,
          "quote_volume": 986692.5494,
          "trades": 8143,
          "taker_buy_base": 4397444.0,
          "taker_buy_quote": 426823.6375
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.0973,
          "high": 0.0982,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 3172069.0,
          "close_time": 1758542399999,
          "quote_volume": 307587.8791,
          "trades": 3239,
          "taker_buy_base": 1898113.0,
          "taker_buy_quote": 184098.8039
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.0968,
          "high": 0.099,
          "low": 0.0963,
          "close": 0.0969,
          "volume": 3354716.0,
          "close_time": 1758556799999,
          "quote_volume": 327848.2074,
          "trades": 3473,
          "taker_buy_base": 1949934.0,
          "taker_buy_quote": 190664.2562
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.0969,
          "high": 0.0972,
          "low": 0.095,
          "close": 0.0953,
          "volume": 2148680.0,
          "close_time": 1758571199999,
          "quote_volume": 206596.0556,
          "trades": 2487,
          "taker_buy_base": 970712.0,
          "taker_buy_quote": 93431.8925
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.0954,
          "high": 0.098,
          "low": 0.0953,
          "close": 0.0976,
          "volume": 984282.0,
          "close_time": 1758585599999,
          "quote_volume": 95319.236,
          "trades": 1567,
          "taker_buy_base": 553280.0,
          "taker_buy_quote": 53500.6738
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0978,
          "high": 0.0984,
          "low": 0.0948,
          "close": 0.0966,
          "volume": 2302541.0,
          "close_time": 1758599999999,
          "quote_volume": 221603.1534,
          "trades": 2215,
          "taker_buy_base": 1373954.0,
          "taker_buy_quote": 132229.7749
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.0968,
          "high": 0.0983,
          "low": 0.0962,
          "close": 0.0978,
          "volume": 1321727.0,
          "close_time": 1758614399999,
          "quote_volume": 128733.8446,
          "trades": 1314,
          "taker_buy_base": 832077.0,
          "taker_buy_quote": 81033.6281
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.0978,
          "high": 0.0989,
          "low": 0.0976,
          "close": 0.0976,
          "volume": 1296955.0,
          "close_time": 1758628799999,
          "quote_volume": 127254.2829,
          "trades": 1356,
          "taker_buy_base": 676827.0,
          "taker_buy_quote": 66450.2524
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.0976,
          "high": 0.0979,
          "low": 0.0959,
          "close": 0.097,
          "volume": 2577683.0,
          "close_time": 1758643199999,
          "quote_volume": 249786.6891,
          "trades": 1758,
          "taker_buy_base": 1241704.0,
          "taker_buy_quote": 120348.8093
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.0971,
          "high": 0.0978,
          "low": 0.0955,
          "close": 0.0958,
          "volume": 1282950.0,
          "close_time": 1758657599999,
          "quote_volume": 123822.7173,
          "trades": 1029,
          "taker_buy_base": 720118.0,
          "taker_buy_quote": 69514.3147
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.0959,
          "high": 0.0977,
          "low": 0.0959,
          "close": 0.0966,
          "volume": 719396.0,
          "close_time": 1758671999999,
          "quote_volume": 69700.3655,
          "trades": 750,
          "taker_buy_base": 405779.0,
          "taker_buy_quote": 39300.0088
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0967,
          "high": 0.0983,
          "low": 0.0959,
          "close": 0.096,
          "volume": 1149650.0,
          "close_time": 1758686399999,
          "quote_volume": 111815.2186,
          "trades": 1237,
          "taker_buy_base": 492394.0,
          "taker_buy_quote": 47887.7893
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.0959,
          "high": 0.0985,
          "low": 0.0947,
          "close": 0.0979,
          "volume": 1658905.0,
          "close_time": 1758700799999,
          "quote_volume": 160824.7756,
          "trades": 1599,
          "taker_buy_base": 746074.0,
          "taker_buy_quote": 72313.7893
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.098,
          "high": 0.0986,
          "low": 0.0974,
          "close": 0.098,
          "volume": 954742.0,
          "close_time": 1758715199999,
          "quote_volume": 93471.7266,
          "trades": 1456,
          "taker_buy_base": 320098.0,
          "taker_buy_quote": 31362.1813
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.0981,
          "high": 0.0997,
          "low": 0.0977,
          "close": 0.0983,
          "volume": 1969034.0,
          "close_time": 1758729599999,
          "quote_volume": 194330.7406,
          "trades": 1610,
          "taker_buy_base": 811999.0,
          "taker_buy_quote": 80151.7598
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.0983,
          "high": 0.099,
          "low": 0.0978,
          "close": 0.0981,
          "volume": 704371.0,
          "close_time": 1758743999999,
          "quote_volume": 69221.043,
          "trades": 603,
          "taker_buy_base": 310781.0,
          "taker_buy_quote": 30551.4332
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0963,
          "close": 0.0966,
          "volume": 1233302.0,
          "close_time": 1758758399999,
          "quote_volume": 120061.6575,
          "trades": 978,
          "taker_buy_base": 416159.0,
          "taker_buy_quote": 40477.4192
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0967,
          "high": 0.097,
          "low": 0.0947,
          "close": 0.0955,
          "volume": 2135345.0,
          "close_time": 1758772799999,
          "quote_volume": 204512.8102,
          "trades": 1728,
          "taker_buy_base": 1279750.0,
          "taker_buy_quote": 122620.2453
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 3334200.0,
          "close_time": 1758787199999,
          "quote_volume": 314139.0084,
          "trades": 1980,
          "taker_buy_base": 1514505.0,
          "taker_buy_quote": 142686.592
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.0938,
          "high": 0.0948,
          "low": 0.0932,
          "close": 0.0934,
          "volume": 1482768.0,
          "close_time": 1758801599999,
          "quote_volume": 139252.7472,
          "trades": 1167,
          "taker_buy_base": 650222.0,
          "taker_buy_quote": 61103.1785
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.0934,
          "high": 0.095,
          "low": 0.0915,
          "close": 0.0939,
          "volume": 2596459.0,
          "close_time": 1758815999999,
          "quote_volume": 242415.2445,
          "trades": 2175,
          "taker_buy_base": 1377733.0,
          "taker_buy_quote": 128796.6989
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.0938,
          "high": 0.094,
          "low": 0.0887,
          "close": 0.0907,
          "volume": 6111449.0,
          "close_time": 1758830399999,
          "quote_volume": 554266.1246,
          "trades": 4718,
          "taker_buy_base": 2638125.0,
          "taker_buy_quote": 239057.2328
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.0908,
          "high": 0.0916,
          "low": 0.0894,
          "close": 0.0904,
          "volume": 1918353.0,
          "close_time": 1758844799999,
          "quote_volume": 173577.7415,
          "trades": 1281,
          "taker_buy_base": 1082569.0,
          "taker_buy_quote": 98047.5188
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0905,
          "high": 0.0928,
          "low": 0.0905,
          "close": 0.0927,
          "volume": 1621100.0,
          "close_time": 1758859199999,
          "quote_volume": 149320.3296,
          "trades": 1027,
          "taker_buy_base": 895676.0,
          "taker_buy_quote": 82496.6143
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.0926,
          "high": 0.0931,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 2205809.0,
          "close_time": 1758873599999,
          "quote_volume": 203507.28,
          "trades": 1309,
          "taker_buy_base": 949602.0,
          "taker_buy_quote": 87507.1151
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.0922,
          "high": 0.0927,
          "low": 0.0906,
          "close": 0.0913,
          "volume": 1229095.0,
          "close_time": 1758887999999,
          "quote_volume": 112410.4556,
          "trades": 1153,
          "taker_buy_base": 595396.0,
          "taker_buy_quote": 54449.8959
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.0914,
          "high": 0.0929,
          "low": 0.0903,
          "close": 0.0924,
          "volume": 2919668.0,
          "close_time": 1758902399999,
          "quote_volume": 268165.2371,
          "trades": 1972,
          "taker_buy_base": 1605053.0,
          "taker_buy_quote": 147422.4982
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.0923,
          "high": 0.0943,
          "low": 0.0923,
          "close": 0.0931,
          "volume": 1993429.0,
          "close_time": 1758916799999,
          "quote_volume": 186367.1458,
          "trades": 1781,
          "taker_buy_base": 708802.0,
          "taker_buy_quote": 66329.4929
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.0931,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0937,
          "volume": 752417.0,
          "close_time": 1758931199999,
          "quote_volume": 70310.8717,
          "trades": 853,
          "taker_buy_base": 482307.0,
          "taker_buy_quote": 45061.6386
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.0936,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.0936,
          "volume": 673058.0,
          "close_time": 1758945599999,
          "quote_volume": 63011.2895,
          "trades": 649,
          "taker_buy_base": 392707.0,
          "taker_buy_quote": 36778.0613
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.0935,
          "high": 0.0942,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 797420.0,
          "close_time": 1758959999999,
          "quote_volume": 74576.2796,
          "trades": 485,
          "taker_buy_base": 405100.0,
          "taker_buy_quote": 37890.8236
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0925,
          "close": 0.094,
          "volume": 1319996.0,
          "close_time": 1758974399999,
          "quote_volume": 123163.9816,
          "trades": 754,
          "taker_buy_base": 811894.0,
          "taker_buy_quote": 75751.6669
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.094,
          "high": 0.0962,
          "low": 0.0939,
          "close": 0.0954,
          "volume": 1442793.0,
          "close_time": 1758988799999,
          "quote_volume": 137168.1978,
          "trades": 1375,
          "taker_buy_base": 721508.0,
          "taker_buy_quote": 68644.8443
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.093,
          "close": 0.0938,
          "volume": 1081037.0,
          "close_time": 1759003199999,
          "quote_volume": 101267.2629,
          "trades": 1341,
          "taker_buy_base": 464848.0,
          "taker_buy_quote": 43546.3477
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.0939,
          "high": 0.095,
          "low": 0.0935,
          "close": 0.094,
          "volume": 798720.0,
          "close_time": 1759017599999,
          "quote_volume": 75231.5566,
          "trades": 704,
          "taker_buy_base": 379303.0,
          "taker_buy_quote": 35773.6233
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.094,
          "high": 0.0942,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 712299.0,
          "close_time": 1759031999999,
          "quote_volume": 66530.628,
          "trades": 573,
          "taker_buy_base": 378758.0,
          "taker_buy_quote": 35367.9315
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0924,
          "close": 0.0932,
          "volume": 882396.0,
          "close_time": 1759046399999,
          "quote_volume": 82032.6191,
          "trades": 715,
          "taker_buy_base": 425565.0,
          "taker_buy_quote": 39573.0311
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0919,
          "close": 0.0925,
          "volume": 1541285.0,
          "close_time": 1759060799999,
          "quote_volume": 142615.955,
          "trades": 927,
          "taker_buy_base": 651349.0,
          "taker_buy_quote": 60345.3143
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.0925,
          "high": 0.0935,
          "low": 0.0916,
          "close": 0.0932,
          "volume": 1258667.0,
          "close_time": 1759075199999,
          "quote_volume": 116461.9786,
          "trades": 768,
          "taker_buy_base": 642697.0,
          "taker_buy_quote": 59482.9607
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.0933,
          "high": 0.094,
          "low": 0.0932,
          "close": 0.0938,
          "volume": 616473.0,
          "close_time": 1759089599999,
          "quote_volume": 57651.7861,
          "trades": 485,
          "taker_buy_base": 370591.0,
          "taker_buy_quote": 34660.2429
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.0939,
          "high": 0.0963,
          "low": 0.0937,
          "close": 0.0955,
          "volume": 1737187.0,
          "close_time": 1759103999999,
          "quote_volume": 165352.5034,
          "trades": 1276,
          "taker_buy_base": 868699.0,
          "taker_buy_quote": 82684.0647
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0955,
          "high": 0.0957,
          "low": 0.0944,
          "close": 0.0951,
          "volume": 1488750.0,
          "close_time": 1759118399999,
          "quote_volume": 141433.2656,
          "trades": 808,
          "taker_buy_base": 474153.0,
          "taker_buy_quote": 45106.4157
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.0952,
          "high": 0.0953,
          "low": 0.0943,
          "close": 0.0948,
          "volume": 835351.0,
          "close_time": 1759132799999,
          "quote_volume": 79141.8661,
          "trades": 696,
          "taker_buy_base": 416106.0,
          "taker_buy_quote": 39417.6332
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.0949,
          "high": 0.0957,
          "low": 0.0937,
          "close": 0.0939,
          "volume": 2149531.0,
          "close_time": 1759147199999,
          "quote_volume": 203286.3309,
          "trades": 1517,
          "taker_buy_base": 869448.0,
          "taker_buy_quote": 82429.9671
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.0939,
          "high": 0.0951,
          "low": 0.0924,
          "close": 0.0931,
          "volume": 1933695.0,
          "close_time": 1759161599999,
          "quote_volume": 181589.5599,
          "trades": 1385,
          "taker_buy_base": 854473.0,
          "taker_buy_quote": 80249.6264
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.0933,
          "high": 0.0939,
          "low": 0.092,
          "close": 0.0938,
          "volume": 1305703.0,
          "close_time": 1759175999999,
          "quote_volume": 121256.5409,
          "trades": 1239,
          "taker_buy_base": 672838.0,
          "taker_buy_quote": 62481.9283
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.0938,
          "high": 0.0948,
          "low": 0.0933,
          "close": 0.0933,
          "volume": 676781.0,
          "close_time": 1759190399999,
          "quote_volume": 63751.9639,
          "trades": 655,
          "taker_buy_base": 307355.0,
          "taker_buy_quote": 28976.1306
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0923,
          "close": 0.0923,
          "volume": 1222826.0,
          "close_time": 1759204799999,
          "quote_volume": 113644.8093,
          "trades": 1080,
          "taker_buy_base": 767461.0,
          "taker_buy_quote": 71334.249
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.0925,
          "high": 0.0936,
          "low": 0.0923,
          "close": 0.0931,
          "volume": 1047106.0,
          "close_time": 1759219199999,
          "quote_volume": 97306.5476,
          "trades": 744,
          "taker_buy_base": 502078.0,
          "taker_buy_quote": 46664.4816
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.0931,
          "high": 0.0932,
          "low": 0.0906,
          "close": 0.0918,
          "volume": 2749224.0,
          "close_time": 1759233599999,
          "quote_volume": 251994.58,
          "trades": 1607,
          "taker_buy_base": 1156638.0,
          "taker_buy_quote": 106009.6033
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.0896,
          "close": 0.0902,
          "volume": 4169292.0,
          "close_time": 1759247999999,
          "quote_volume": 378507.7675,
          "trades": 1886,
          "taker_buy_base": 2012547.0,
          "taker_buy_quote": 182766.1879
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.0902,
          "high": 0.0914,
          "low": 0.0896,
          "close": 0.0913,
          "volume": 2089228.0,
          "close_time": 1759262399999,
          "quote_volume": 188748.3157,
          "trades": 874,
          "taker_buy_base": 950654.0,
          "taker_buy_quote": 85938.6748
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.0914,
          "high": 0.0922,
          "low": 0.0904,
          "close": 0.0911,
          "volume": 885360.0,
          "close_time": 1759276799999,
          "quote_volume": 80803.2231,
          "trades": 964,
          "taker_buy_base": 318443.0,
          "taker_buy_quote": 29013.9695
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0911,
          "high": 0.0922,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 910799.0,
          "close_time": 1759291199999,
          "quote_volume": 83304.0212,
          "trades": 814,
          "taker_buy_base": 448506.0,
          "taker_buy_quote": 41006.4005
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.0905,
          "high": 0.092,
          "low": 0.0904,
          "close": 0.0919,
          "volume": 857447.0,
          "close_time": 1759305599999,
          "quote_volume": 78427.4545,
          "trades": 742,
          "taker_buy_base": 492304.0,
          "taker_buy_quote": 45010.2466
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.0919,
          "high": 0.0956,
          "low": 0.0919,
          "close": 0.095,
          "volume": 3292968.0,
          "close_time": 1759319999999,
          "quote_volume": 310875.5642,
          "trades": 2832,
          "taker_buy_base": 1287041.0,
          "taker_buy_quote": 121430.427
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.095,
          "high": 0.0997,
          "low": 0.0941,
          "close": 0.0973,
          "volume": 7405955.0,
          "close_time": 1759334399999,
          "quote_volume": 714857.9752,
          "trades": 6124,
          "taker_buy_base": 5103081.0,
          "taker_buy_quote": 493065.07
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.0973,
          "high": 0.1004,
          "low": 0.0963,
          "close": 0.0991,
          "volume": 5142058.0,
          "close_time": 1759348799999,
          "quote_volume": 505755.4735,
          "trades": 4278,
          "taker_buy_base": 2381296.0,
          "taker_buy_quote": 234313.6584
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.0991,
          "high": 0.0992,
          "low": 0.0984,
          "close": 0.0991,
          "volume": 1100450.0,
          "close_time": 1759363199999,
          "quote_volume": 108641.1997,
          "trades": 1305,
          "taker_buy_base": 412306.0,
          "taker_buy_quote": 40731.0719
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.099,
          "high": 0.103,
          "low": 0.0988,
          "close": 0.1018,
          "volume": 5193366.0,
          "close_time": 1759377599999,
          "quote_volume": 527797.6049,
          "trades": 6426,
          "taker_buy_base": 1981843.0,
          "taker_buy_quote": 201106.0697
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1017,
          "high": 0.1037,
          "low": 0.1014,
          "close": 0.1033,
          "volume": 3139938.0,
          "close_time": 1759391999999,
          "quote_volume": 322465.419,
          "trades": 4332,
          "taker_buy_base": 1562157.0,
          "taker_buy_quote": 160559.5493
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1033,
          "high": 0.1062,
          "low": 0.1031,
          "close": 0.1046,
          "volume": 4509797.0,
          "close_time": 1759406399999,
          "quote_volume": 471770.9884,
          "trades": 5468,
          "taker_buy_base": 2418712.0,
          "taker_buy_quote": 253367.0706
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1042,
          "high": 0.1047,
          "low": 0.1007,
          "close": 0.1026,
          "volume": 5120106.0,
          "close_time": 1759420799999,
          "quote_volume": 526448.7237,
          "trades": 4807,
          "taker_buy_base": 2253618.0,
          "taker_buy_quote": 231853.3492
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1026,
          "high": 0.1064,
          "low": 0.1024,
          "close": 0.105,
          "volume": 5004839.0,
          "close_time": 1759435199999,
          "quote_volume": 525118.6247,
          "trades": 5704,
          "taker_buy_base": 2212393.0,
          "taker_buy_quote": 232021.8559
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1051,
          "high": 0.1053,
          "low": 0.1039,
          "close": 0.1045,
          "volume": 1572591.0,
          "close_time": 1759449599999,
          "quote_volume": 164330.1697,
          "trades": 3080,
          "taker_buy_base": 532383.0,
          "taker_buy_quote": 55619.2162
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1044,
          "high": 0.1051,
          "low": 0.1033,
          "close": 0.104,
          "volume": 1284128.0,
          "close_time": 1759463999999,
          "quote_volume": 133646.3595,
          "trades": 1540,
          "taker_buy_base": 711337.0,
          "taker_buy_quote": 74037.3875
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.104,
          "high": 0.1053,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 1513510.0,
          "close_time": 1759478399999,
          "quote_volume": 157536.675,
          "trades": 1893,
          "taker_buy_base": 522442.0,
          "taker_buy_quote": 54372.5474
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1032,
          "high": 0.1038,
          "low": 0.1022,
          "close": 0.1032,
          "volume": 1406544.0,
          "close_time": 1759492799999,
          "quote_volume": 145122.2639,
          "trades": 1546,
          "taker_buy_base": 691872.0,
          "taker_buy_quote": 71466.6817
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1032,
          "high": 0.106,
          "low": 0.103,
          "close": 0.1059,
          "volume": 2253042.0,
          "close_time": 1759507199999,
          "quote_volume": 235245.3767,
          "trades": 2664,
          "taker_buy_base": 1244126.0,
          "taker_buy_quote": 130047.5444
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.1061,
          "high": 0.1065,
          "low": 0.1031,
          "close": 0.1052,
          "volume": 3678480.0,
          "close_time": 1759521599999,
          "quote_volume": 386260.191,
          "trades": 3352,
          "taker_buy_base": 1595701.0,
          "taker_buy_quote": 167394.094
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1053,
          "high": 0.1056,
          "low": 0.1042,
          "close": 0.1043,
          "volume": 2182226.0,
          "close_time": 1759535999999,
          "quote_volume": 229097.8204,
          "trades": 2795,
          "taker_buy_base": 1012720.0,
          "taker_buy_quote": 106329.9868
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1045,
          "high": 0.1052,
          "low": 0.1019,
          "close": 0.1024,
          "volume": 1719890.0,
          "close_time": 1759550399999,
          "quote_volume": 177761.4613,
          "trades": 2052,
          "taker_buy_base": 565287.0,
          "taker_buy_quote": 58556.6585
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1024,
          "high": 0.104,
          "low": 0.1024,
          "close": 0.1033,
          "volume": 1336010.0,
          "close_time": 1759564799999,
          "quote_volume": 137946.3887,
          "trades": 1307,
          "taker_buy_base": 732939.0,
          "taker_buy_quote": 75741.2704
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1033,
          "high": 0.1033,
          "low": 0.1007,
          "close": 0.1012,
          "volume": 1336152.0,
          "close_time": 1759579199999,
          "quote_volume": 135774.2111,
          "trades": 1158,
          "taker_buy_base": 557690.0,
          "taker_buy_quote": 56703.8841
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.1012,
          "high": 0.1028,
          "low": 0.0992,
          "close": 0.0995,
          "volume": 2513846.0,
          "close_time": 1759593599999,
          "quote_volume": 252988.0153,
          "trades": 2031,
          "taker_buy_base": 895962.0,
          "taker_buy_quote": 90287.7158
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.0996,
          "high": 0.1008,
          "low": 0.0992,
          "close": 0.1006,
          "volume": 1776633.0,
          "close_time": 1759607999999,
          "quote_volume": 177764.9179,
          "trades": 1619,
          "taker_buy_base": 666468.0,
          "taker_buy_quote": 66734.0408
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1006,
          "high": 0.1016,
          "low": 0.1006,
          "close": 0.1015,
          "volume": 1024508.0,
          "close_time": 1759622399999,
          "quote_volume": 103604.9286,
          "trades": 1166,
          "taker_buy_base": 518947.0,
          "taker_buy_quote": 52476.36
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1016,
          "high": 0.1026,
          "low": 0.0998,
          "close": 0.1015,
          "volume": 3304415.0,
          "close_time": 1759636799999,
          "quote_volume": 334429.7074,
          "trades": 3409,
          "taker_buy_base": 1610275.0,
          "taker_buy_quote": 163028.3087
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.1016,
          "high": 0.105,
          "low": 0.1014,
          "close": 0.1045,
          "volume": 2889752.0,
          "close_time": 1759651199999,
          "quote_volume": 299380.2313,
          "trades": 3208,
          "taker_buy_base": 1899073.0,
          "taker_buy_quote": 196771.7527
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1045,
          "high": 0.1048,
          "low": 0.1016,
          "close": 0.1022,
          "volume": 2472859.0,
          "close_time": 1759665599999,
          "quote_volume": 254649.4971,
          "trades": 1975,
          "taker_buy_base": 884366.0,
          "taker_buy_quote": 91139.1005
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.1021,
          "high": 0.1029,
          "low": 0.1016,
          "close": 0.1024,
          "volume": 1178408.0,
          "close_time": 1759679999999,
          "quote_volume": 120542.4397,
          "trades": 1262,
          "taker_buy_base": 550979.0,
          "taker_buy_quote": 56358.0483
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.1025,
          "high": 0.1029,
          "low": 0.1002,
          "close": 0.1003,
          "volume": 2028102.0,
          "close_time": 1759694399999,
          "quote_volume": 205620.6041,
          "trades": 1631,
          "taker_buy_base": 993277.0,
          "taker_buy_quote": 100787.7297
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.1003,
          "high": 0.1014,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 853177.0,
          "close_time": 1759708799999,
          "quote_volume": 85877.8434,
          "trades": 1187,
          "taker_buy_base": 505903.0,
          "taker_buy_quote": 50922.935
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1008,
          "high": 0.103,
          "low": 0.1004,
          "close": 0.1015,
          "volume": 2604727.0,
          "close_time": 1759723199999,
          "quote_volume": 265398.8583,
          "trades": 2716,
          "taker_buy_base": 1370186.0,
          "taker_buy_quote": 139622.3031
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1014,
          "high": 0.1026,
          "low": 0.1003,
          "close": 0.1011,
          "volume": 1304732.0,
          "close_time": 1759737599999,
          "quote_volume": 132132.0532,
          "trades": 1448,
          "taker_buy_base": 641879.0,
          "taker_buy_quote": 65061.7985
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1012,
          "high": 0.1024,
          "low": 0.1012,
          "close": 0.1019,
          "volume": 954363.0,
          "close_time": 1759751999999,
          "quote_volume": 97055.9092,
          "trades": 1161,
          "taker_buy_base": 469667.0,
          "taker_buy_quote": 47756.2488
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.102,
          "high": 0.1041,
          "low": 0.102,
          "close": 0.1035,
          "volume": 2587452.0,
          "close_time": 1759766399999,
          "quote_volume": 266547.6159,
          "trades": 2268,
          "taker_buy_base": 1335006.0,
          "taker_buy_quote": 137438.6203
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1036,
          "high": 0.1042,
          "low": 0.1029,
          "close": 0.1032,
          "volume": 1698975.0,
          "close_time": 1759780799999,
          "quote_volume": 175725.6286,
          "trades": 1878,
          "taker_buy_base": 776687.0,
          "taker_buy_quote": 80419.8559
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1034,
          "high": 0.1034,
          "low": 0.1021,
          "close": 0.1021,
          "volume": 1195498.0,
          "close_time": 1759795199999,
          "quote_volume": 122719.163,
          "trades": 1228,
          "taker_buy_base": 703509.0,
          "taker_buy_quote": 72236.1024
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1021,
          "high": 0.1026,
          "low": 0.1012,
          "close": 0.102,
          "volume": 1140269.0,
          "close_time": 1759809599999,
          "quote_volume": 116325.7485,
          "trades": 915,
          "taker_buy_base": 607388.0,
          "taker_buy_quote": 61976.6706
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.102,
          "high": 0.1031,
          "low": 0.1001,
          "close": 0.1003,
          "volume": 2237203.0,
          "close_time": 1759823999999,
          "quote_volume": 226986.3713,
          "trades": 1475,
          "taker_buy_base": 964871.0,
          "taker_buy_quote": 97979.2159
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1003,
          "high": 0.1022,
          "low": 0.0992,
          "close": 0.102,
          "volume": 2440994.0,
          "close_time": 1759838399999,
          "quote_volume": 245804.0883,
          "trades": 1817,
          "taker_buy_base": 1190084.0,
          "taker_buy_quote": 119947.4691
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.102,
          "high": 0.1024,
          "low": 0.0969,
          "close": 0.0975,
          "volume": 4697343.0,
          "close_time": 1759852799999,
          "quote_volume": 467549.8812,
          "trades": 4590,
          "taker_buy_base": 1818266.0,
          "taker_buy_quote": 180555.7605
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.0975,
          "high": 0.0993,
          "low": 0.0966,
          "close": 0.0977,
          "volume": 3262376.0,
          "close_time": 1759867199999,
          "quote_volume": 320068.0095,
          "trades": 4518,
          "taker_buy_base": 2125252.0,
          "taker_buy_quote": 208596.8231
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.0977,
          "high": 0.099,
          "low": 0.0968,
          "close": 0.0971,
          "volume": 951453.0,
          "close_time": 1759881599999,
          "quote_volume": 93157.4183,
          "trades": 1440,
          "taker_buy_base": 524876.0,
          "taker_buy_quote": 51444.4359
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0971,
          "high": 0.0984,
          "low": 0.096,
          "close": 0.0965,
          "volume": 2164197.0,
          "close_time": 1759895999999,
          "quote_volume": 210657.1099,
          "trades": 2681,
          "taker_buy_base": 950114.0,
          "taker_buy_quote": 92607.481
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.0963,
          "high": 0.0978,
          "low": 0.0957,
          "close": 0.0978,
          "volume": 1228083.0,
          "close_time": 1759910399999,
          "quote_volume": 118815.3067,
          "trades": 2303,
          "taker_buy_base": 708539.0,
          "taker_buy_quote": 68528.9065
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.0979,
          "high": 0.099,
          "low": 0.0975,
          "close": 0.0976,
          "volume": 3884420.0,
          "close_time": 1759924799999,
          "quote_volume": 381180.4959,
          "trades": 5467,
          "taker_buy_base": 2100991.0,
          "taker_buy_quote": 206189.6603
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0976,
          "high": 0.0992,
          "low": 0.0971,
          "close": 0.0988,
          "volume": 2391183.0,
          "close_time": 1759939199999,
          "quote_volume": 234472.0399,
          "trades": 3423,
          "taker_buy_base": 1151256.0,
          "taker_buy_quote": 112920.7832
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.0987,
          "high": 0.1013,
          "low": 0.0986,
          "close": 0.1003,
          "volume": 2228473.0,
          "close_time": 1759953599999,
          "quote_volume": 223222.0138,
          "trades": 2984,
          "taker_buy_base": 1064532.0,
          "taker_buy_quote": 106646.9074
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1005,
          "high": 0.1005,
          "low": 0.0994,
          "close": 0.0998,
          "volume": 783462.0,
          "close_time": 1759967999999,
          "quote_volume": 78241.9812,
          "trades": 1021,
          "taker_buy_base": 422627.0,
          "taker_buy_quote": 42218.9898
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.0998,
          "high": 0.1003,
          "low": 0.0966,
          "close": 0.098,
          "volume": 6381957.0,
          "close_time": 1759982399999,
          "quote_volume": 632905.6597,
          "trades": 4798,
          "taker_buy_base": 2527160.0,
          "taker_buy_quote": 250371.8071
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0966,
          "close": 0.0969,
          "volume": 1048106.0,
          "close_time": 1759996799999,
          "quote_volume": 102300.756,
          "trades": 1114,
          "taker_buy_base": 450502.0,
          "taker_buy_quote": 43975.8775
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0969,
          "high": 0.097,
          "low": 0.0945,
          "close": 0.0956,
          "volume": 2214275.0,
          "close_time": 1760011199999,
          "quote_volume": 211371.8359,
          "trades": 1930,
          "taker_buy_base": 838768.0,
          "taker_buy_quote": 80051.8256
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0955,
          "high": 0.0965,
          "low": 0.093,
          "close": 0.0937,
          "volume": 3128190.0,
          "close_time": 1760025599999,
          "quote_volume": 295070.4442,
          "trades": 3021,
          "taker_buy_base": 1381157.0,
          "taker_buy_quote": 130361.3094
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0936,
          "high": 0.0971,
          "low": 0.0931,
          "close": 0.097,
          "volume": 2763885.0,
          "close_time": 1760039999999,
          "quote_volume": 263539.6007,
          "trades": 2955,
          "taker_buy_base": 1666064.0,
          "taker_buy_quote": 158971.1153
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.0972,
          "high": 0.0987,
          "low": 0.097,
          "close": 0.0985,
          "volume": 927031.0,
          "close_time": 1760054399999,
          "quote_volume": 90667.5663,
          "trades": 1028,
          "taker_buy_base": 464333.0,
          "taker_buy_quote": 45388.3216
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0984,
          "high": 0.0994,
          "low": 0.097,
          "close": 0.0987,
          "volume": 2834823.0,
          "close_time": 1760068799999,
          "quote_volume": 277744.2869,
          "trades": 1788,
          "taker_buy_base": 1325780.0,
          "taker_buy_quote": 130020.0315
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0987,
          "high": 0.0997,
          "low": 0.0975,
          "close": 0.0977,
          "volume": 1468784.0,
          "close_time": 1760083199999,
          "quote_volume": 144746.0628,
          "trades": 1360,
          "taker_buy_base": 653083.0,
          "taker_buy_quote": 64435.6789
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0977,
          "high": 0.1022,
          "low": 0.0976,
          "close": 0.1015,
          "volume": 3783271.0,
          "close_time": 1760097599999,
          "quote_volume": 380449.1761,
          "trades": 3315,
          "taker_buy_base": 1928076.0,
          "taker_buy_quote": 193652.2417
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.1016,
          "high": 0.1022,
          "low": 0.0936,
          "close": 0.095,
          "volume": 8396523.0,
          "close_time": 1760111999999,
          "quote_volume": 824188.2463,
          "trades": 7168,
          "taker_buy_base": 4037166.0,
          "taker_buy_quote": 396757.24
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.095,
          "high": 0.0963,
          "low": 0.0915,
          "close": 0.0922,
          "volume": 5219889.0,
          "close_time": 1760126399999,
          "quote_volume": 490423.858,
          "trades": 5366,
          "taker_buy_base": 2434688.0,
          "taker_buy_quote": 229352.4584
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0922,
          "high": 0.0931,
          "low": 0.0204,
          "close": 0.0663,
          "volume": 54469966.0,
          "close_time": 1760140799999,
          "quote_volume": 3318002.4368,
          "trades": 65121,
          "taker_buy_base": 28286107.0,
          "taker_buy_quote": 1684622.141
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0664,
          "high": 0.0701,
          "low": 0.0655,
          "close": 0.0685,
          "volume": 14797648.0,
          "close_time": 1760155199999,
          "quote_volume": 1001934.3975,
          "trades": 14389,
          "taker_buy_base": 8962282.0,
          "taker_buy_quote": 607628.6489
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0685,
          "high": 0.0699,
          "low": 0.0681,
          "close": 0.069,
          "volume": 5531589.0,
          "close_time": 1760169599999,
          "quote_volume": 381425.5944,
          "trades": 3211,
          "taker_buy_base": 2596382.0,
          "taker_buy_quote": 179129.8433
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.069,
          "high": 0.0724,
          "low": 0.0688,
          "close": 0.0714,
          "volume": 5007852.0,
          "close_time": 1760183999999,
          "quote_volume": 357292.0226,
          "trades": 2100,
          "taker_buy_base": 2899823.0,
          "taker_buy_quote": 207068.2855
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0714,
          "high": 0.0718,
          "low": 0.0691,
          "close": 0.0705,
          "volume": 4482361.0,
          "close_time": 1760198399999,
          "quote_volume": 315630.9511,
          "trades": 1788,
          "taker_buy_base": 2300781.0,
          "taker_buy_quote": 162105.5851
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0667,
          "close": 0.0673,
          "volume": 3909738.0,
          "close_time": 1760212799999,
          "quote_volume": 270568.7612,
          "trades": 1965,
          "taker_buy_base": 2004616.0,
          "taker_buy_quote": 138811.1725
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0643,
          "close": 0.066,
          "volume": 5814592.0,
          "close_time": 1760227199999,
          "quote_volume": 384007.439,
          "trades": 5075,
          "taker_buy_base": 3379078.0,
          "taker_buy_quote": 223288.9351
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0659,
          "high": 0.0668,
          "low": 0.064,
          "close": 0.065,
          "volume": 11629173.0,
          "close_time": 1760241599999,
          "quote_volume": 760248.73,
          "trades": 5091,
          "taker_buy_base": 6051650.0,
          "taker_buy_quote": 394383.5154
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.065,
          "high": 0.0671,
          "low": 0.0647,
          "close": 0.0668,
          "volume": 3404222.0,
          "close_time": 1760255999999,
          "quote_volume": 224861.2519,
          "trades": 1462,
          "taker_buy_base": 1995747.0,
          "taker_buy_quote": 131725.2861
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0668,
          "high": 0.0693,
          "low": 0.0655,
          "close": 0.068,
          "volume": 9133349.0,
          "close_time": 1760270399999,
          "quote_volume": 613330.4923,
          "trades": 15883,
          "taker_buy_base": 5292003.0,
          "taker_buy_quote": 354560.3281
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.068,
          "high": 0.0721,
          "low": 0.0672,
          "close": 0.072,
          "volume": 5862435.0,
          "close_time": 1760284799999,
          "quote_volume": 407683.0626,
          "trades": 3116,
          "taker_buy_base": 2909317.0,
          "taker_buy_quote": 202473.2276
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0719,
          "high": 0.0736,
          "low": 0.0713,
          "close": 0.0734,
          "volume": 4849512.0,
          "close_time": 1760299199999,
          "quote_volume": 351936.6671,
          "trades": 2956,
          "taker_buy_base": 2246757.0,
          "taker_buy_quote": 162851.8038
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0734,
          "high": 0.0741,
          "low": 0.0717,
          "close": 0.073,
          "volume": 2685318.0,
          "close_time": 1760313599999,
          "quote_volume": 195424.773,
          "trades": 1899,
          "taker_buy_base": 1427406.0,
          "taker_buy_quote": 103811.7014
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0729,
          "high": 0.0735,
          "low": 0.0714,
          "close": 0.0729,
          "volume": 2173603.0,
          "close_time": 1760327999999,
          "quote_volume": 157839.7852,
          "trades": 1072,
          "taker_buy_base": 1018354.0,
          "taker_buy_quote": 73999.7929
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0729,
          "high": 0.0747,
          "low": 0.0726,
          "close": 0.0739,
          "volume": 2176942.0,
          "close_time": 1760342399999,
          "quote_volume": 160014.2346,
          "trades": 1191,
          "taker_buy_base": 1029884.0,
          "taker_buy_quote": 75737.7891
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.074,
          "high": 0.0753,
          "low": 0.0723,
          "close": 0.0734,
          "volume": 7364661.0,
          "close_time": 1760356799999,
          "quote_volume": 546779.0597,
          "trades": 2793,
          "taker_buy_base": 3505352.0,
          "taker_buy_quote": 260174.515
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0733,
          "high": 0.0756,
          "low": 0.0725,
          "close": 0.074,
          "volume": 7382571.0,
          "close_time": 1760371199999,
          "quote_volume": 546040.7076,
          "trades": 3203,
          "taker_buy_base": 3458766.0,
          "taker_buy_quote": 255873.2209
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.074,
          "high": 0.0765,
          "low": 0.0737,
          "close": 0.0761,
          "volume": 5847441.0,
          "close_time": 1760385599999,
          "quote_volume": 438361.1981,
          "trades": 2156,
          "taker_buy_base": 3129554.0,
          "taker_buy_quote": 234617.723
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0762,
          "high": 0.0772,
          "low": 0.0756,
          "close": 0.0759,
          "volume": 1555531.0,
          "close_time": 1760399999999,
          "quote_volume": 118855.9202,
          "trades": 764,
          "taker_buy_base": 645292.0,
          "taker_buy_quote": 49354.1119
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0739,
          "close": 0.0743,
          "volume": 1715830.0,
          "close_time": 1760414399999,
          "quote_volume": 128697.2601,
          "trades": 875,
          "taker_buy_base": 1007306.0,
          "taker_buy_quote": 75523.3167
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0682,
          "close": 0.0691,
          "volume": 8692943.0,
          "close_time": 1760428799999,
          "quote_volume": 612196.4793,
          "trades": 9399,
          "taker_buy_base": 3821106.0,
          "taker_buy_quote": 269648.0293
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0692,
          "high": 0.0706,
          "low": 0.0678,
          "close": 0.0699,
          "volume": 5453787.0,
          "close_time": 1760443199999,
          "quote_volume": 376549.6447,
          "trades": 2238,
          "taker_buy_base": 2760423.0,
          "taker_buy_quote": 191356.1569
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0699,
          "high": 0.0725,
          "low": 0.0681,
          "close": 0.0725,
          "volume": 4682355.0,
          "close_time": 1760457599999,
          "quote_volume": 327077.8303,
          "trades": 1674,
          "taker_buy_base": 2691122.0,
          "taker_buy_quote": 188287.6788
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0722,
          "high": 0.0734,
          "low": 0.0711,
          "close": 0.0722,
          "volume": 2878126.0,
          "close_time": 1760471999999,
          "quote_volume": 208341.6057,
          "trades": 1548,
          "taker_buy_base": 1359747.0,
          "taker_buy_quote": 98453.7127
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0723,
          "high": 0.0732,
          "low": 0.0717,
          "close": 0.0725,
          "volume": 1555865.0,
          "close_time": 1760486399999,
          "quote_volume": 113093.4961,
          "trades": 605,
          "taker_buy_base": 901132.0,
          "taker_buy_quote": 65546.5599
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0726,
          "high": 0.0732,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 1907998.0,
          "close_time": 1760500799999,
          "quote_volume": 137681.4444,
          "trades": 1006,
          "taker_buy_base": 770474.0,
          "taker_buy_quote": 55645.4664
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0717,
          "high": 0.0729,
          "low": 0.0714,
          "close": 0.0729,
          "volume": 1721532.0,
          "close_time": 1760515199999,
          "quote_volume": 124385.3446,
          "trades": 651,
          "taker_buy_base": 864325.0,
          "taker_buy_quote": 62492.3745
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0731,
          "high": 0.0746,
          "low": 0.0715,
          "close": 0.0718,
          "volume": 2848276.0,
          "close_time": 1760529599999,
          "quote_volume": 208310.9251,
          "trades": 1214,
          "taker_buy_base": 1449363.0,
          "taker_buy_quote": 106311.6112
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0686,
          "close": 0.0692,
          "volume": 4225197.0,
          "close_time": 1760543999999,
          "quote_volume": 296091.0484,
          "trades": 1956,
          "taker_buy_base": 2049088.0,
          "taker_buy_quote": 143481.0343
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 2837777.0,
          "close_time": 1760558399999,
          "quote_volume": 195474.2548,
          "trades": 1064,
          "taker_buy_base": 968802.0,
          "taker_buy_quote": 66835.8307
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0664,
          "close": 0.0673,
          "volume": 2823205.0,
          "close_time": 1760572799999,
          "quote_volume": 190029.2873,
          "trades": 1370,
          "taker_buy_base": 1135769.0,
          "taker_buy_quote": 76592.6683
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0673,
          "high": 0.0686,
          "low": 0.0668,
          "close": 0.068,
          "volume": 1017575.0,
          "close_time": 1760587199999,
          "quote_volume": 68824.0873,
          "trades": 475,
          "taker_buy_base": 654248.0,
          "taker_buy_quote": 44265.4489
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.068,
          "high": 0.0698,
          "low": 0.0678,
          "close": 0.0691,
          "volume": 1670298.0,
          "close_time": 1760601599999,
          "quote_volume": 114962.8898,
          "trades": 1017,
          "taker_buy_base": 822189.0,
          "taker_buy_quote": 56669.3809
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0692,
          "high": 0.0703,
          "low": 0.0666,
          "close": 0.0696,
          "volume": 3096190.0,
          "close_time": 1760615999999,
          "quote_volume": 212685.333,
          "trades": 1502,
          "taker_buy_base": 1702974.0,
          "taker_buy_quote": 117386.9976
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 2526160.0,
          "close_time": 1760630399999,
          "quote_volume": 172954.1605,
          "trades": 1763,
          "taker_buy_base": 931542.0,
          "taker_buy_quote": 63780.8655
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0665,
          "high": 0.0677,
          "low": 0.0635,
          "close": 0.0644,
          "volume": 8309833.0,
          "close_time": 1760644799999,
          "quote_volume": 545361.8896,
          "trades": 3519,
          "taker_buy_base": 3779058.0,
          "taker_buy_quote": 248284.7618
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.063,
          "close": 0.0638,
          "volume": 1683645.0,
          "close_time": 1760659199999,
          "quote_volume": 107212.4632,
          "trades": 1261,
          "taker_buy_base": 816276.0,
          "taker_buy_quote": 52004.0989
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0637,
          "close": 0.065,
          "volume": 1945254.0,
          "close_time": 1760673599999,
          "quote_volume": 125836.2713,
          "trades": 721,
          "taker_buy_base": 1146760.0,
          "taker_buy_quote": 74212.7347
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 9394067.0,
          "close_time": 1760687999999,
          "quote_volume": 569359.6535,
          "trades": 4548,
          "taker_buy_base": 4731703.0,
          "taker_buy_quote": 285540.2638
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0585,
          "high": 0.0615,
          "low": 0.0575,
          "close": 0.0609,
          "volume": 5841679.0,
          "close_time": 1760702399999,
          "quote_volume": 345697.6983,
          "trades": 2709,
          "taker_buy_base": 2989923.0,
          "taker_buy_quote": 177220.45
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0588,
          "close": 0.0608,
          "volume": 4245423.0,
          "close_time": 1760716799999,
          "quote_volume": 255658.051,
          "trades": 1731,
          "taker_buy_base": 2448614.0,
          "taker_buy_quote": 147719.9038
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0607,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 2411106.0,
          "close_time": 1760731199999,
          "quote_volume": 146679.349,
          "trades": 983,
          "taker_buy_base": 1263455.0,
          "taker_buy_quote": 76978.1341
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0606,
          "high": 0.0617,
          "low": 0.0603,
          "close": 0.0606,
          "volume": 903685.0,
          "close_time": 1760745599999,
          "quote_volume": 55122.4274,
          "trades": 729,
          "taker_buy_base": 539209.0,
          "taker_buy_quote": 32897.9255
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0606,
          "high": 0.0612,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 832448.0,
          "close_time": 1760759999999,
          "quote_volume": 50546.0733,
          "trades": 959,
          "taker_buy_base": 522707.0,
          "taker_buy_quote": 31767.1255
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0609,
          "high": 0.0614,
          "low": 0.06,
          "close": 0.0606,
          "volume": 1083044.0,
          "close_time": 1760774399999,
          "quote_volume": 65765.0815,
          "trades": 502,
          "taker_buy_base": 481366.0,
          "taker_buy_quote": 29263.122
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.061,
          "volume": 1448261.0,
          "close_time": 1760788799999,
          "quote_volume": 88154.6151,
          "trades": 550,
          "taker_buy_base": 720574.0,
          "taker_buy_quote": 43877.8054
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0596,
          "close": 0.0602,
          "volume": 2217655.0,
          "close_time": 1760803199999,
          "quote_volume": 134301.3402,
          "trades": 729,
          "taker_buy_base": 1027083.0,
          "taker_buy_quote": 62241.2508
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0604,
          "high": 0.0614,
          "low": 0.0597,
          "close": 0.0609,
          "volume": 1234714.0,
          "close_time": 1760817599999,
          "quote_volume": 74610.6245,
          "trades": 1035,
          "taker_buy_base": 676708.0,
          "taker_buy_quote": 40936.0328
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0609,
          "high": 0.0619,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 782845.0,
          "close_time": 1760831999999,
          "quote_volume": 48153.3696,
          "trades": 432,
          "taker_buy_base": 281581.0,
          "taker_buy_quote": 17290.5635
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0613,
          "high": 0.0616,
          "low": 0.0604,
          "close": 0.0614,
          "volume": 945416.0,
          "close_time": 1760846399999,
          "quote_volume": 57643.2895,
          "trades": 869,
          "taker_buy_base": 537793.0,
          "taker_buy_quote": 32822.7363
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 781158.0,
          "close_time": 1760860799999,
          "quote_volume": 47434.7269,
          "trades": 409,
          "taker_buy_base": 244191.0,
          "taker_buy_quote": 14823.4758
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0606,
          "high": 0.063,
          "low": 0.0597,
          "close": 0.0626,
          "volume": 2148853.0,
          "close_time": 1760875199999,
          "quote_volume": 131844.9156,
          "trades": 1238,
          "taker_buy_base": 980573.0,
          "taker_buy_quote": 60186.4593
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0626,
          "high": 0.0645,
          "low": 0.0624,
          "close": 0.0638,
          "volume": 2795627.0,
          "close_time": 1760889599999,
          "quote_volume": 177216.0586,
          "trades": 1424,
          "taker_buy_base": 1357281.0,
          "taker_buy_quote": 86195.8686
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0637,
          "high": 0.0648,
          "low": 0.0633,
          "close": 0.0646,
          "volume": 2039967.0,
          "close_time": 1760903999999,
          "quote_volume": 130698.0857,
          "trades": 1252,
          "taker_buy_base": 1205134.0,
          "taker_buy_quote": 77192.0573
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0646,
          "high": 0.0649,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 754007.0,
          "close_time": 1760918399999,
          "quote_volume": 48535.3349,
          "trades": 653,
          "taker_buy_base": 440639.0,
          "taker_buy_quote": 28391.3549
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0634,
          "high": 0.0656,
          "low": 0.0623,
          "close": 0.0652,
          "volume": 1617424.0,
          "close_time": 1760932799999,
          "quote_volume": 102394.8818,
          "trades": 545,
          "taker_buy_base": 677510.0,
          "taker_buy_quote": 43017.6846
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0645,
          "close": 0.065,
          "volume": 2343817.0,
          "close_time": 1760947199999,
          "quote_volume": 152397.165,
          "trades": 773,
          "taker_buy_base": 1241633.0,
          "taker_buy_quote": 80754.4945
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0649,
          "high": 0.0651,
          "low": 0.0629,
          "close": 0.0635,
          "volume": 2710451.0,
          "close_time": 1760961599999,
          "quote_volume": 173192.9291,
          "trades": 853,
          "taker_buy_base": 1080215.0,
          "taker_buy_quote": 69125.6402
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 2276901.0,
          "close_time": 1760975999999,
          "quote_volume": 145094.7977,
          "trades": 737,
          "taker_buy_base": 1027109.0,
          "taker_buy_quote": 65425.4994
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0629,
          "high": 0.063,
          "low": 0.0618,
          "close": 0.0626,
          "volume": 1914589.0,
          "close_time": 1760990399999,
          "quote_volume": 119410.0925,
          "trades": 565,
          "taker_buy_base": 774287.0,
          "taker_buy_quote": 48344.7745
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0626,
          "high": 0.0631,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 1049233.0,
          "close_time": 1761004799999,
          "quote_volume": 65820.456,
          "trades": 593,
          "taker_buy_base": 534944.0,
          "taker_buy_quote": 33598.8522
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0608,
          "close": 0.0609,
          "volume": 976074.0,
          "close_time": 1761019199999,
          "quote_volume": 60188.6014,
          "trades": 510,
          "taker_buy_base": 417677.0,
          "taker_buy_quote": 25783.799
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0595,
          "close": 0.0606,
          "volume": 2390225.0,
          "close_time": 1761033599999,
          "quote_volume": 143685.5939,
          "trades": 949,
          "taker_buy_base": 1131675.0,
          "taker_buy_quote": 68100.3585
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0597,
          "close": 0.0603,
          "volume": 1592774.0,
          "close_time": 1761047999999,
          "quote_volume": 95547.4314,
          "trades": 850,
          "taker_buy_base": 660288.0,
          "taker_buy_quote": 39650.4411
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0602,
          "high": 0.0644,
          "low": 0.0601,
          "close": 0.0639,
          "volume": 2559985.0,
          "close_time": 1761062399999,
          "quote_volume": 160240.7833,
          "trades": 1200,
          "taker_buy_base": 1493359.0,
          "taker_buy_quote": 93645.408
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 2302898.0,
          "close_time": 1761076799999,
          "quote_volume": 145670.5582,
          "trades": 1628,
          "taker_buy_base": 631194.0,
          "taker_buy_quote": 40032.1609
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0589,
          "close": 0.059,
          "volume": 2476924.0,
          "close_time": 1761091199999,
          "quote_volume": 150165.9854,
          "trades": 1146,
          "taker_buy_base": 1100964.0,
          "taker_buy_quote": 66733.8424
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0591,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.0592,
          "volume": 1222655.0,
          "close_time": 1761105599999,
          "quote_volume": 72247.4912,
          "trades": 682,
          "taker_buy_base": 657136.0,
          "taker_buy_quote": 38839.0916
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0593,
          "high": 0.0601,
          "low": 0.059,
          "close": 0.06,
          "volume": 930952.0,
          "close_time": 1761119999999,
          "quote_volume": 55457.4686,
          "trades": 783,
          "taker_buy_base": 517154.0,
          "taker_buy_quote": 30812.9166
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0579,
          "close": 0.059,
          "volume": 2482929.0,
          "close_time": 1761134399999,
          "quote_volume": 146155.049,
          "trades": 1049,
          "taker_buy_base": 1042483.0,
          "taker_buy_quote": 61463.9882
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0591,
          "high": 0.0601,
          "low": 0.0586,
          "close": 0.0594,
          "volume": 1304051.0,
          "close_time": 1761148799999,
          "quote_volume": 77189.8237,
          "trades": 835,
          "taker_buy_base": 737143.0,
          "taker_buy_quote": 43656.2886
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0578,
          "close": 0.0584,
          "volume": 1754036.0,
          "close_time": 1761163199999,
          "quote_volume": 102917.2216,
          "trades": 1003,
          "taker_buy_base": 810346.0,
          "taker_buy_quote": 47575.2729
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0555,
          "close": 0.0576,
          "volume": 3395647.0,
          "close_time": 1761177599999,
          "quote_volume": 192942.8077,
          "trades": 1347,
          "taker_buy_base": 1857001.0,
          "taker_buy_quote": 105507.5121
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0576,
          "high": 0.0587,
          "low": 0.0576,
          "close": 0.0587,
          "volume": 1055871.0,
          "close_time": 1761191999999,
          "quote_volume": 61520.1687,
          "trades": 603,
          "taker_buy_base": 696809.0,
          "taker_buy_quote": 40602.8905
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0587,
          "high": 0.0598,
          "low": 0.058,
          "close": 0.0596,
          "volume": 3092523.0,
          "close_time": 1761206399999,
          "quote_volume": 181869.5105,
          "trades": 922,
          "taker_buy_base": 1156643.0,
          "taker_buy_quote": 68127.7962
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0595,
          "high": 0.0599,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 1060774.0,
          "close_time": 1761220799999,
          "quote_volume": 62899.4079,
          "trades": 518,
          "taker_buy_base": 653353.0,
          "taker_buy_quote": 38768.0969
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0583,
          "high": 0.0603,
          "low": 0.0579,
          "close": 0.0591,
          "volume": 3377330.0,
          "close_time": 1761235199999,
          "quote_volume": 199359.9265,
          "trades": 2230,
          "taker_buy_base": 1633610.0,
          "taker_buy_quote": 96631.5976
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.059,
          "high": 0.0601,
          "low": 0.0588,
          "close": 0.0592,
          "volume": 1197051.0,
          "close_time": 1761249599999,
          "quote_volume": 71111.338,
          "trades": 1102,
          "taker_buy_base": 536031.0,
          "taker_buy_quote": 31863.3058
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.059,
          "volume": 808442.0,
          "close_time": 1761263999999,
          "quote_volume": 47446.8455,
          "trades": 965,
          "taker_buy_base": 319350.0,
          "taker_buy_quote": 18763.0005
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0589,
          "high": 0.0595,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 507209.0,
          "close_time": 1761278399999,
          "quote_volume": 29993.8194,
          "trades": 432,
          "taker_buy_base": 261810.0,
          "taker_buy_quote": 15492.7043
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0591,
          "high": 0.0604,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 1318565.0,
          "close_time": 1761292799999,
          "quote_volume": 78869.4719,
          "trades": 1174,
          "taker_buy_base": 592104.0,
          "taker_buy_quote": 35445.7714
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0593,
          "high": 0.0598,
          "low": 0.0584,
          "close": 0.0588,
          "volume": 1262300.0,
          "close_time": 1761307199999,
          "quote_volume": 74720.321,
          "trades": 714,
          "taker_buy_base": 645720.0,
          "taker_buy_quote": 38224.179
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0589,
          "high": 0.0602,
          "low": 0.058,
          "close": 0.0582,
          "volume": 2497439.0,
          "close_time": 1761321599999,
          "quote_volume": 147420.8244,
          "trades": 1672,
          "taker_buy_base": 1251568.0,
          "taker_buy_quote": 73963.2143
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0582,
          "high": 0.0591,
          "low": 0.0573,
          "close": 0.0589,
          "volume": 2487538.0,
          "close_time": 1761335999999,
          "quote_volume": 144407.8429,
          "trades": 1124,
          "taker_buy_base": 1172099.0,
          "taker_buy_quote": 68234.1513
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0592,
          "volume": 762535.0,
          "close_time": 1761350399999,
          "quote_volume": 45137.4,
          "trades": 607,
          "taker_buy_base": 387378.0,
          "taker_buy_quote": 22933.8262
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 851424.0,
          "close_time": 1761364799999,
          "quote_volume": 50359.216,
          "trades": 752,
          "taker_buy_base": 322628.0,
          "taker_buy_quote": 19096.0311
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0588,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 1522850.0,
          "close_time": 1761379199999,
          "quote_volume": 89746.6354,
          "trades": 773,
          "taker_buy_base": 824602.0,
          "taker_buy_quote": 48676.9545
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0586,
          "volume": 811286.0,
          "close_time": 1761393599999,
          "quote_volume": 47660.0572,
          "trades": 856,
          "taker_buy_base": 412570.0,
          "taker_buy_quote": 24284.9029
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0585,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0596,
          "volume": 3122563.0,
          "close_time": 1761407999999,
          "quote_volume": 185130.8517,
          "trades": 1673,
          "taker_buy_base": 1511841.0,
          "taker_buy_quote": 89511.0714
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0598,
          "high": 0.0635,
          "low": 0.0597,
          "close": 0.063,
          "volume": 11147742.0,
          "close_time": 1761422399999,
          "quote_volume": 685399.2088,
          "trades": 9107,
          "taker_buy_base": 6042029.0,
          "taker_buy_quote": 372024.0025
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0629,
          "high": 0.064,
          "low": 0.0622,
          "close": 0.0628,
          "volume": 7140968.0,
          "close_time": 1761436799999,
          "quote_volume": 449693.2246,
          "trades": 5718,
          "taker_buy_base": 3802452.0,
          "taker_buy_quote": 239480.5858
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0628,
          "high": 0.064,
          "low": 0.0625,
          "close": 0.0631,
          "volume": 3065731.0,
          "close_time": 1761451199999,
          "quote_volume": 194060.9387,
          "trades": 2116,
          "taker_buy_base": 1676960.0,
          "taker_buy_quote": 106260.2625
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0629,
          "volume": 2047830.0,
          "close_time": 1761465599999,
          "quote_volume": 128546.2718,
          "trades": 1321,
          "taker_buy_base": 918775.0,
          "taker_buy_quote": 57764.3985
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0629,
          "high": 0.0681,
          "low": 0.0627,
          "close": 0.0649,
          "volume": 19764101.0,
          "close_time": 1761479999999,
          "quote_volume": 1302123.8239,
          "trades": 8681,
          "taker_buy_base": 9922365.0,
          "taker_buy_quote": 653334.6302
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0649,
          "high": 0.0657,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 5372972.0,
          "close_time": 1761494399999,
          "quote_volume": 345819.7504,
          "trades": 1769,
          "taker_buy_base": 2243786.0,
          "taker_buy_quote": 144802.4373
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0629,
          "close": 0.063,
          "volume": 1582508.0,
          "close_time": 1761508799999,
          "quote_volume": 100290.2367,
          "trades": 1249,
          "taker_buy_base": 962513.0,
          "taker_buy_quote": 61050.133
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0632,
          "high": 0.0642,
          "low": 0.0623,
          "close": 0.0636,
          "volume": 2562780.0,
          "close_time": 1761523199999,
          "quote_volume": 162256.744,
          "trades": 2406,
          "taker_buy_base": 1020997.0,
          "taker_buy_quote": 64955.8711
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0636,
          "high": 0.067,
          "low": 0.0633,
          "close": 0.0665,
          "volume": 7769775.0,
          "close_time": 1761537599999,
          "quote_volume": 505867.2888,
          "trades": 4784,
          "taker_buy_base": 4183594.0,
          "taker_buy_quote": 272557.0769
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0666,
          "high": 0.0683,
          "low": 0.0653,
          "close": 0.066,
          "volume": 5683719.0,
          "close_time": 1761551999999,
          "quote_volume": 380643.6222,
          "trades": 2123,
          "taker_buy_base": 3011230.0,
          "taker_buy_quote": 202090.6457
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0637,
          "close": 0.0648,
          "volume": 2059547.0,
          "close_time": 1761566399999,
          "quote_volume": 132953.1984,
          "trades": 887,
          "taker_buy_base": 1001113.0,
          "taker_buy_quote": 64735.9666
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 4106283.0,
          "close_time": 1761580799999,
          "quote_volume": 261379.4985,
          "trades": 1343,
          "taker_buy_base": 1756167.0,
          "taker_buy_quote": 111847.7833
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.063,
          "high": 0.0656,
          "low": 0.063,
          "close": 0.0641,
          "volume": 3700830.0,
          "close_time": 1761595199999,
          "quote_volume": 239183.6568,
          "trades": 1086,
          "taker_buy_base": 2222665.0,
          "taker_buy_quote": 143651.1184
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 1756337.0,
          "close_time": 1761609599999,
          "quote_volume": 111324.4145,
          "trades": 769,
          "taker_buy_base": 669027.0,
          "taker_buy_quote": 42335.4819
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0626,
          "high": 0.0628,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 6975447.0,
          "close_time": 1761623999999,
          "quote_volume": 423598.6898,
          "trades": 2196,
          "taker_buy_base": 1977932.0,
          "taker_buy_quote": 120169.582
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.06,
          "high": 0.0614,
          "low": 0.0594,
          "close": 0.0605,
          "volume": 3869703.0,
          "close_time": 1761638399999,
          "quote_volume": 233266.9432,
          "trades": 2071,
          "taker_buy_base": 1831933.0,
          "taker_buy_quote": 110445.6195
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0605,
          "high": 0.0635,
          "low": 0.0603,
          "close": 0.0618,
          "volume": 4822907.0,
          "close_time": 1761652799999,
          "quote_volume": 299437.2106,
          "trades": 4777,
          "taker_buy_base": 2518183.0,
          "taker_buy_quote": 156302.421
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0617,
          "high": 0.0629,
          "low": 0.0605,
          "close": 0.0612,
          "volume": 2650159.0,
          "close_time": 1761667199999,
          "quote_volume": 163901.4924,
          "trades": 2667,
          "taker_buy_base": 1203361.0,
          "taker_buy_quote": 74443.1567
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0612,
          "high": 0.062,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 5231102.0,
          "close_time": 1761681599999,
          "quote_volume": 319497.9837,
          "trades": 4680,
          "taker_buy_base": 2068951.0,
          "taker_buy_quote": 126336.5415
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0574,
          "close": 0.0586,
          "volume": 6849112.0,
          "close_time": 1761695999999,
          "quote_volume": 399238.8806,
          "trades": 2623,
          "taker_buy_base": 3565456.0,
          "taker_buy_quote": 208006.5291
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0585,
          "high": 0.0594,
          "low": 0.0584,
          "close": 0.0588,
          "volume": 979288.0,
          "close_time": 1761710399999,
          "quote_volume": 57729.0757,
          "trades": 858,
          "taker_buy_base": 647263.0,
          "taker_buy_quote": 38175.1303
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0592,
          "volume": 1797596.0,
          "close_time": 1761724799999,
          "quote_volume": 106284.3405,
          "trades": 1560,
          "taker_buy_base": 729999.0,
          "taker_buy_quote": 43192.5339
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0591,
          "high": 0.0603,
          "low": 0.0584,
          "close": 0.06,
          "volume": 2890521.0,
          "close_time": 1761739199999,
          "quote_volume": 171722.6526,
          "trades": 1824,
          "taker_buy_base": 1578036.0,
          "taker_buy_quote": 93974.8771
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0578,
          "close": 0.0583,
          "volume": 3670235.0,
          "close_time": 1761753599999,
          "quote_volume": 217512.7234,
          "trades": 2775,
          "taker_buy_base": 1546219.0,
          "taker_buy_quote": 91741.8415
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0582,
          "high": 0.0601,
          "low": 0.0565,
          "close": 0.0597,
          "volume": 7049786.0,
          "close_time": 1761767999999,
          "quote_volume": 411425.4859,
          "trades": 5959,
          "taker_buy_base": 3640573.0,
          "taker_buy_quote": 212841.7008
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0597,
          "high": 0.0606,
          "low": 0.0583,
          "close": 0.0586,
          "volume": 1740182.0,
          "close_time": 1761782399999,
          "quote_volume": 104024.9611,
          "trades": 1694,
          "taker_buy_base": 812570.0,
          "taker_buy_quote": 48603.5689
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.0581,
          "close": 0.0587,
          "volume": 1215866.0,
          "close_time": 1761796799999,
          "quote_volume": 71422.6149,
          "trades": 1240,
          "taker_buy_base": 639952.0,
          "taker_buy_quote": 37628.2178
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0561,
          "close": 0.0579,
          "volume": 3366425.0,
          "close_time": 1761811199999,
          "quote_volume": 192377.7491,
          "trades": 2216,
          "taker_buy_base": 1832224.0,
          "taker_buy_quote": 104643.6772
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0556,
          "close": 0.0561,
          "volume": 2692674.0,
          "close_time": 1761825599999,
          "quote_volume": 151904.4229,
          "trades": 1502,
          "taker_buy_base": 1168836.0,
          "taker_buy_quote": 65874.8218
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 6154215.0,
          "close_time": 1761839999999,
          "quote_volume": 334543.8759,
          "trades": 2106,
          "taker_buy_base": 2928861.0,
          "taker_buy_quote": 159282.0569
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0531,
          "high": 0.0537,
          "low": 0.0517,
          "close": 0.0526,
          "volume": 2979401.0,
          "close_time": 1761854399999,
          "quote_volume": 157402.8449,
          "trades": 1206,
          "taker_buy_base": 1627768.0,
          "taker_buy_quote": 86027.3265
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0528,
          "high": 0.0543,
          "low": 0.0526,
          "close": 0.0543,
          "volume": 1881235.0,
          "close_time": 1761868799999,
          "quote_volume": 100431.1407,
          "trades": 772,
          "taker_buy_base": 718314.0,
          "taker_buy_quote": 38379.9533
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0543,
          "high": 0.0555,
          "low": 0.0542,
          "close": 0.0549,
          "volume": 2297927.0,
          "close_time": 1761883199999,
          "quote_volume": 126202.5618,
          "trades": 946,
          "taker_buy_base": 1142378.0,
          "taker_buy_quote": 62728.7475
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0549,
          "high": 0.0555,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 832408.0,
          "close_time": 1761897599999,
          "quote_volume": 45815.4817,
          "trades": 454,
          "taker_buy_base": 449616.0,
          "taker_buy_quote": 24757.4161
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0547,
          "high": 0.0555,
          "low": 0.0544,
          "close": 0.0555,
          "volume": 1236986.0,
          "close_time": 1761911999999,
          "quote_volume": 67752.124,
          "trades": 675,
          "taker_buy_base": 758746.0,
          "taker_buy_quote": 41591.6738
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0547,
          "close": 0.0552,
          "volume": 2507397.0,
          "close_time": 1761926399999,
          "quote_volume": 138710.1702,
          "trades": 986,
          "taker_buy_base": 1247406.0,
          "taker_buy_quote": 69012.24
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.0536,
          "close": 0.0554,
          "volume": 1888509.0,
          "close_time": 1761940799999,
          "quote_volume": 102793.7238,
          "trades": 758,
          "taker_buy_base": 772716.0,
          "taker_buy_quote": 42095.2046
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0544,
          "close": 0.0547,
          "volume": 556868.0,
          "close_time": 1761955199999,
          "quote_volume": 30511.7293,
          "trades": 405,
          "taker_buy_base": 229385.0,
          "taker_buy_quote": 12586.2338
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0546,
          "high": 0.0557,
          "low": 0.054,
          "close": 0.0557,
          "volume": 1001401.0,
          "close_time": 1761969599999,
          "quote_volume": 54922.2756,
          "trades": 477,
          "taker_buy_base": 495394.0,
          "taker_buy_quote": 27189.525
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0556,
          "high": 0.0559,
          "low": 0.0549,
          "close": 0.0559,
          "volume": 1333399.0,
          "close_time": 1761983999999,
          "quote_volume": 73728.5757,
          "trades": 442,
          "taker_buy_base": 845373.0,
          "taker_buy_quote": 46724.7704
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0559,
          "high": 0.0573,
          "low": 0.0556,
          "close": 0.0564,
          "volume": 4345369.0,
          "close_time": 1761998399999,
          "quote_volume": 246233.2698,
          "trades": 1475,
          "taker_buy_base": 2117464.0,
          "taker_buy_quote": 119981.5113
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0563,
          "high": 0.0569,
          "low": 0.0555,
          "close": 0.0566,
          "volume": 1493752.0,
          "close_time": 1762012799999,
          "quote_volume": 84024.128,
          "trades": 544,
          "taker_buy_base": 698869.0,
          "taker_buy_quote": 39356.067
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0565,
          "high": 0.0574,
          "low": 0.0564,
          "close": 0.0574,
          "volume": 1173670.0,
          "close_time": 1762027199999,
          "quote_volume": 66871.7289,
          "trades": 377,
          "taker_buy_base": 479497.0,
          "taker_buy_quote": 27337.5519
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0574,
          "high": 0.0587,
          "low": 0.057,
          "close": 0.0585,
          "volume": 3900292.0,
          "close_time": 1762041599999,
          "quote_volume": 225374.9642,
          "trades": 964,
          "taker_buy_base": 2307074.0,
          "taker_buy_quote": 133494.4526
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.057,
          "close": 0.0572,
          "volume": 1896734.0,
          "close_time": 1762055999999,
          "quote_volume": 109851.0844,
          "trades": 1000,
          "taker_buy_base": 602379.0,
          "taker_buy_quote": 34842.4187
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0572,
          "high": 0.061,
          "low": 0.0571,
          "close": 0.0604,
          "volume": 6253637.0,
          "close_time": 1762070399999,
          "quote_volume": 371381.0196,
          "trades": 3449,
          "taker_buy_base": 4140867.0,
          "taker_buy_quote": 245714.7258
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0605,
          "high": 0.0617,
          "low": 0.0592,
          "close": 0.06,
          "volume": 7417078.0,
          "close_time": 1762084799999,
          "quote_volume": 447748.3923,
          "trades": 2090,
          "taker_buy_base": 3801328.0,
          "taker_buy_quote": 229152.3245
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.06,
          "high": 0.0662,
          "low": 0.057,
          "close": 0.0581,
          "volume": 41182812.0,
          "close_time": 1762099199999,
          "quote_volume": 2558456.0042,
          "trades": 23822,
          "taker_buy_base": 21278884.0,
          "taker_buy_quote": 1320482.4078
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0582,
          "high": 0.0629,
          "low": 0.058,
          "close": 0.06,
          "volume": 23880564.0,
          "close_time": 1762113599999,
          "quote_volume": 1442937.2297,
          "trades": 15093,
          "taker_buy_base": 14583412.0,
          "taker_buy_quote": 879692.2846
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0601,
          "high": 0.0622,
          "low": 0.0592,
          "close": 0.0616,
          "volume": 7561002.0,
          "close_time": 1762127999999,
          "quote_volume": 457525.8712,
          "trades": 4593,
          "taker_buy_base": 3910741.0,
          "taker_buy_quote": 237153.9268
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 6849142.0,
          "close_time": 1762142399999,
          "quote_volume": 400025.093,
          "trades": 5288,
          "taker_buy_base": 2251202.0,
          "taker_buy_quote": 131299.25
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0553,
          "high": 0.056,
          "low": 0.0535,
          "close": 0.0542,
          "volume": 5856802.0,
          "close_time": 1762156799999,
          "quote_volume": 320696.6284,
          "trades": 3619,
          "taker_buy_base": 2877208.0,
          "taker_buy_quote": 157876.6672
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.054,
          "high": 0.0549,
          "low": 0.053,
          "close": 0.0541,
          "volume": 4057420.0,
          "close_time": 1762171199999,
          "quote_volume": 218821.0115,
          "trades": 2523,
          "taker_buy_base": 2161643.0,
          "taker_buy_quote": 116766.5432
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.04,
          "close": 0.0502,
          "volume": 16326703.0,
          "close_time": 1762185599999,
          "quote_volume": 835114.6298,
          "trades": 10668,
          "taker_buy_base": 8017223.0,
          "taker_buy_quote": 410660.4114
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0501,
          "high": 0.0528,
          "low": 0.0497,
          "close": 0.0509,
          "volume": 9141030.0,
          "close_time": 1762199999999,
          "quote_volume": 471016.4031,
          "trades": 7560,
          "taker_buy_base": 4189897.0,
          "taker_buy_quote": 216264.0372
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.051,
          "high": 0.0513,
          "low": 0.0495,
          "close": 0.051,
          "volume": 3743907.0,
          "close_time": 1762214399999,
          "quote_volume": 188501.9444,
          "trades": 2466,
          "taker_buy_base": 1963154.0,
          "taker_buy_quote": 99001.9919
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.051,
          "high": 0.0525,
          "low": 0.0504,
          "close": 0.0525,
          "volume": 10195072.0,
          "close_time": 1762228799999,
          "quote_volume": 524896.2504,
          "trades": 3684,
          "taker_buy_base": 5220953.0,
          "taker_buy_quote": 269277.1779
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0524,
          "high": 0.0551,
          "low": 0.0508,
          "close": 0.0513,
          "volume": 14447057.0,
          "close_time": 1762243199999,
          "quote_volume": 760606.1504,
          "trades": 5437,
          "taker_buy_base": 6827086.0,
          "taker_buy_quote": 361175.2409
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0512,
          "high": 0.0526,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 4959804.0,
          "close_time": 1762257599999,
          "quote_volume": 256438.3617,
          "trades": 2712,
          "taker_buy_base": 2337429.0,
          "taker_buy_quote": 120929.4819
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0511,
          "high": 0.0526,
          "low": 0.0499,
          "close": 0.0506,
          "volume": 6085641.0,
          "close_time": 1762271999999,
          "quote_volume": 311971.6345,
          "trades": 3033,
          "taker_buy_base": 2542156.0,
          "taker_buy_quote": 130275.9859
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0507,
          "high": 0.0512,
          "low": 0.0475,
          "close": 0.0487,
          "volume": 6190531.0,
          "close_time": 1762286399999,
          "quote_volume": 304250.1835,
          "trades": 2997,
          "taker_buy_base": 2987153.0,
          "taker_buy_quote": 146760.886
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0487,
          "high": 0.0501,
          "low": 0.0457,
          "close": 0.0495,
          "volume": 7855504.0,
          "close_time": 1762300799999,
          "quote_volume": 374254.4266,
          "trades": 3043,
          "taker_buy_base": 4079779.0,
          "taker_buy_quote": 194255.0336
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.046,
          "close": 0.0482,
          "volume": 3839920.0,
          "close_time": 1762315199999,
          "quote_volume": 184907.6317,
          "trades": 1580,
          "taker_buy_base": 1766204.0,
          "taker_buy_quote": 85215.2067
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 2890817.0,
          "close_time": 1762329599999,
          "quote_volume": 138681.0381,
          "trades": 909,
          "taker_buy_base": 946150.0,
          "taker_buy_quote": 45433.9845
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0477,
          "high": 0.0489,
          "low": 0.0469,
          "close": 0.0488,
          "volume": 4579331.0,
          "close_time": 1762343999999,
          "quote_volume": 219077.0307,
          "trades": 2951,
          "taker_buy_base": 2687390.0,
          "taker_buy_quote": 128557.0619
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0487,
          "high": 0.0498,
          "low": 0.0485,
          "close": 0.0498,
          "volume": 4992908.0,
          "close_time": 1762358399999,
          "quote_volume": 245484.9048,
          "trades": 1804,
          "taker_buy_base": 1998361.0,
          "taker_buy_quote": 98136.435
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0499,
          "high": 0.0528,
          "low": 0.0492,
          "close": 0.0514,
          "volume": 8790451.0,
          "close_time": 1762372799999,
          "quote_volume": 451789.2796,
          "trades": 2681,
          "taker_buy_base": 4809377.0,
          "taker_buy_quote": 247138.7658
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 4278637.0,
          "close_time": 1762387199999,
          "quote_volume": 219454.9048,
          "trades": 2219,
          "taker_buy_base": 1988319.0,
          "taker_buy_quote": 102122.059
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0509,
          "high": 0.0512,
          "low": 0.0493,
          "close": 0.0511,
          "volume": 2616337.0,
          "close_time": 1762401599999,
          "quote_volume": 131652.7142,
          "trades": 1049,
          "taker_buy_base": 1382398.0,
          "taker_buy_quote": 69597.2679
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.05,
          "close": 0.0509,
          "volume": 4074124.0,
          "close_time": 1762415999999,
          "quote_volume": 206803.9046,
          "trades": 2237,
          "taker_buy_base": 1750740.0,
          "taker_buy_quote": 89013.08
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0508,
          "high": 0.0516,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 3391026.0,
          "close_time": 1762430399999,
          "quote_volume": 173280.9402,
          "trades": 1367,
          "taker_buy_base": 1906782.0,
          "taker_buy_quote": 97478.2107
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0511,
          "high": 0.0533,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 15124218.0,
          "close_time": 1762444799999,
          "quote_volume": 780754.1395,
          "trades": 3915,
          "taker_buy_base": 8382500.0,
          "taker_buy_quote": 433235.4712
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0502,
          "high": 0.0513,
          "low": 0.0491,
          "close": 0.0507,
          "volume": 5286863.0,
          "close_time": 1762459199999,
          "quote_volume": 264808.9672,
          "trades": 1848,
          "taker_buy_base": 2447717.0,
          "taker_buy_quote": 122791.7415
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0493,
          "close": 0.0505,
          "volume": 3664722.0,
          "close_time": 1762473599999,
          "quote_volume": 183643.3167,
          "trades": 2308,
          "taker_buy_base": 907249.0,
          "taker_buy_quote": 45513.7975
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0505,
          "high": 0.0553,
          "low": 0.0505,
          "close": 0.0545,
          "volume": 9800599.0,
          "close_time": 1762487999999,
          "quote_volume": 519572.9438,
          "trades": 5862,
          "taker_buy_base": 5376661.0,
          "taker_buy_quote": 284287.1542
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0544,
          "high": 0.0572,
          "low": 0.0533,
          "close": 0.0563,
          "volume": 8374362.0,
          "close_time": 1762502399999,
          "quote_volume": 465782.3624,
          "trades": 4701,
          "taker_buy_base": 3634670.0,
          "taker_buy_quote": 201975.8194
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0564,
          "high": 0.0835,
          "low": 0.0562,
          "close": 0.0628,
          "volume": 145985837.0,
          "close_time": 1762516799999,
          "quote_volume": 10039258.8334,
          "trades": 72499,
          "taker_buy_base": 73321944.0,
          "taker_buy_quote": 5037479.5049
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0628,
          "high": 0.0653,
          "low": 0.0555,
          "close": 0.0633,
          "volume": 49532735.0,
          "close_time": 1762531199999,
          "quote_volume": 2963468.7494,
          "trades": 20138,
          "taker_buy_base": 24527842.0,
          "taker_buy_quote": 1469289.3542
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0632,
          "high": 0.066,
          "low": 0.0592,
          "close": 0.0648,
          "volume": 37090443.0,
          "close_time": 1762545599999,
          "quote_volume": 2328591.0428,
          "trades": 25666,
          "taker_buy_base": 18525905.0,
          "taker_buy_quote": 1165839.4376
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0648,
          "high": 0.066,
          "low": 0.0625,
          "close": 0.0628,
          "volume": 11693756.0,
          "close_time": 1762559999999,
          "quote_volume": 751875.9457,
          "trades": 7628,
          "taker_buy_base": 5432418.0,
          "taker_buy_quote": 349853.1885
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0628,
          "high": 0.068,
          "low": 0.0623,
          "close": 0.064,
          "volume": 11514120.0,
          "close_time": 1762574399999,
          "quote_volume": 745880.6964,
          "trades": 6219,
          "taker_buy_base": 6023463.0,
          "taker_buy_quote": 390818.5576
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0642,
          "high": 0.0665,
          "low": 0.0629,
          "close": 0.0653,
          "volume": 13555757.0,
          "close_time": 1762588799999,
          "quote_volume": 877032.0785,
          "trades": 7657,
          "taker_buy_base": 6274537.0,
          "taker_buy_quote": 406363.3297
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0652,
          "high": 0.0717,
          "low": 0.0641,
          "close": 0.0671,
          "volume": 23888572.0,
          "close_time": 1762603199999,
          "quote_volume": 1606675.1232,
          "trades": 9851,
          "taker_buy_base": 11955104.0,
          "taker_buy_quote": 806847.1129
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.067,
          "high": 0.0678,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 14752037.0,
          "close_time": 1762617599999,
          "quote_volume": 950943.741,
          "trades": 9304,
          "taker_buy_base": 6648005.0,
          "taker_buy_quote": 428537.7522
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0615,
          "high": 0.0632,
          "low": 0.0611,
          "close": 0.062,
          "volume": 9610012.0,
          "close_time": 1762631999999,
          "quote_volume": 595793.2522,
          "trades": 6361,
          "taker_buy_base": 5033626.0,
          "taker_buy_quote": 312087.1428
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0621,
          "high": 0.0627,
          "low": 0.0608,
          "close": 0.061,
          "volume": 5367310.0,
          "close_time": 1762646399999,
          "quote_volume": 332141.1202,
          "trades": 1703,
          "taker_buy_base": 1678927.0,
          "taker_buy_quote": 104177.309
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0577,
          "close": 0.0581,
          "volume": 6414718.0,
          "close_time": 1762660799999,
          "quote_volume": 381396.4513,
          "trades": 2882,
          "taker_buy_base": 2752898.0,
          "taker_buy_quote": 163399.9721
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0568,
          "close": 0.0583,
          "volume": 6208092.0,
          "close_time": 1762675199999,
          "quote_volume": 359556.8108,
          "trades": 2371,
          "taker_buy_base": 2554684.0,
          "taker_buy_quote": 148488.2355
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0582,
          "high": 0.065,
          "low": 0.0568,
          "close": 0.0648,
          "volume": 20116634.0,
          "close_time": 1762689599999,
          "quote_volume": 1212818.7923,
          "trades": 6616,
          "taker_buy_base": 11373856.0,
          "taker_buy_quote": 684702.0175
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0647,
          "high": 0.0659,
          "low": 0.0632,
          "close": 0.0644,
          "volume": 7888246.0,
          "close_time": 1762703999999,
          "quote_volume": 509348.5629,
          "trades": 5840,
          "taker_buy_base": 3852939.0,
          "taker_buy_quote": 249028.5479
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0643,
          "high": 0.0646,
          "low": 0.0619,
          "close": 0.0644,
          "volume": 6403454.0,
          "close_time": 1762718399999,
          "quote_volume": 405454.7289,
          "trades": 2475,
          "taker_buy_base": 2609915.0,
          "taker_buy_quote": 165321.286
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0644,
          "high": 0.0674,
          "low": 0.0618,
          "close": 0.0674,
          "volume": 11129853.0,
          "close_time": 1762732799999,
          "quote_volume": 720759.604,
          "trades": 4117,
          "taker_buy_base": 6417237.0,
          "taker_buy_quote": 415234.4028
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 7693710.0,
          "close_time": 1762747199999,
          "quote_volume": 492427.1543,
          "trades": 3304,
          "taker_buy_base": 3556416.0,
          "taker_buy_quote": 227697.7269
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0618,
          "close": 0.0629,
          "volume": 5437949.0,
          "close_time": 1762761599999,
          "quote_volume": 340545.9371,
          "trades": 1739,
          "taker_buy_base": 2489471.0,
          "taker_buy_quote": 156085.6027
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0629,
          "high": 0.0637,
          "low": 0.0603,
          "close": 0.0612,
          "volume": 11208555.0,
          "close_time": 1762775999999,
          "quote_volume": 689571.5113,
          "trades": 3072,
          "taker_buy_base": 4232699.0,
          "taker_buy_quote": 259881.412
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.061,
          "high": 0.0626,
          "low": 0.0605,
          "close": 0.0612,
          "volume": 7459572.0,
          "close_time": 1762790399999,
          "quote_volume": 459380.5136,
          "trades": 2816,
          "taker_buy_base": 3647053.0,
          "taker_buy_quote": 224280.7697
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0612,
          "high": 0.0627,
          "low": 0.0599,
          "close": 0.062,
          "volume": 4250349.0,
          "close_time": 1762804799999,
          "quote_volume": 261417.5335,
          "trades": 1873,
          "taker_buy_base": 2103254.0,
          "taker_buy_quote": 129343.4054
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0623,
          "high": 0.064,
          "low": 0.0619,
          "close": 0.0628,
          "volume": 4917028.0,
          "close_time": 1762819199999,
          "quote_volume": 309217.8938,
          "trades": 1781,
          "taker_buy_base": 2632749.0,
          "taker_buy_quote": 165541.2601
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0629,
          "high": 0.0646,
          "low": 0.0619,
          "close": 0.0628,
          "volume": 5284958.0,
          "close_time": 1762833599999,
          "quote_volume": 333832.6452,
          "trades": 2266,
          "taker_buy_base": 2752209.0,
          "taker_buy_quote": 174126.7382
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0589,
          "close": 0.0592,
          "volume": 4822816.0,
          "close_time": 1762847999999,
          "quote_volume": 292653.2673,
          "trades": 1827,
          "taker_buy_base": 2222845.0,
          "taker_buy_quote": 134763.7864
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0592,
          "high": 0.0609,
          "low": 0.0591,
          "close": 0.0595,
          "volume": 3624833.0,
          "close_time": 1762862399999,
          "quote_volume": 217594.9832,
          "trades": 1503,
          "taker_buy_base": 1677932.0,
          "taker_buy_quote": 100793.6637
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0578,
          "close": 0.059,
          "volume": 7554898.0,
          "close_time": 1762876799999,
          "quote_volume": 444691.4615,
          "trades": 2783,
          "taker_buy_base": 2665838.0,
          "taker_buy_quote": 156820.1311
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.059,
          "high": 0.06,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 8403385.0,
          "close_time": 1762891199999,
          "quote_volume": 494801.0668,
          "trades": 2531,
          "taker_buy_base": 4620548.0,
          "taker_buy_quote": 272975.8575
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 4043402.0,
          "close_time": 1762905599999,
          "quote_volume": 230131.034,
          "trades": 1226,
          "taker_buy_base": 1621002.0,
          "taker_buy_quote": 92330.1566
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0567,
          "high": 0.0578,
          "low": 0.0561,
          "close": 0.0578,
          "volume": 3942577.0,
          "close_time": 1762919999999,
          "quote_volume": 224419.9746,
          "trades": 910,
          "taker_buy_base": 1353304.0,
          "taker_buy_quote": 77362.4293
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0577,
          "high": 0.0584,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 1214658.0,
          "close_time": 1762934399999,
          "quote_volume": 70113.8104,
          "trades": 509,
          "taker_buy_base": 617943.0,
          "taker_buy_quote": 35688.198
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0572,
          "high": 0.0592,
          "low": 0.0572,
          "close": 0.0582,
          "volume": 4530371.0,
          "close_time": 1762948799999,
          "quote_volume": 265152.6723,
          "trades": 933,
          "taker_buy_base": 2398578.0,
          "taker_buy_quote": 140095.7265
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0581,
          "high": 0.0591,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 3543647.0,
          "close_time": 1762963199999,
          "quote_volume": 204883.1624,
          "trades": 1028,
          "taker_buy_base": 1933070.0,
          "taker_buy_quote": 111792.2114
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0543,
          "close": 0.0549,
          "volume": 3357644.0,
          "close_time": 1762977599999,
          "quote_volume": 185806.0716,
          "trades": 1614,
          "taker_buy_base": 1521676.0,
          "taker_buy_quote": 84211.5475
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0549,
          "high": 0.0566,
          "low": 0.0548,
          "close": 0.0555,
          "volume": 1762329.0,
          "close_time": 1762991999999,
          "quote_volume": 98562.7804,
          "trades": 2159,
          "taker_buy_base": 1022451.0,
          "taker_buy_quote": 57180.464
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0556,
          "high": 0.0579,
          "low": 0.0555,
          "close": 0.0568,
          "volume": 3050651.0,
          "close_time": 1763006399999,
          "quote_volume": 172606.6284,
          "trades": 3979,
          "taker_buy_base": 1565939.0,
          "taker_buy_quote": 88517.194
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0568,
          "high": 0.0578,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 2107686.0,
          "close_time": 1763020799999,
          "quote_volume": 119929.9783,
          "trades": 970,
          "taker_buy_base": 1037992.0,
          "taker_buy_quote": 59030.1893
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0564,
          "high": 0.0567,
          "low": 0.0548,
          "close": 0.0552,
          "volume": 1513625.0,
          "close_time": 1763035199999,
          "quote_volume": 84244.7477,
          "trades": 791,
          "taker_buy_base": 660299.0,
          "taker_buy_quote": 36829.8231
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0553,
          "high": 0.0567,
          "low": 0.0547,
          "close": 0.0552,
          "volume": 2627751.0,
          "close_time": 1763049599999,
          "quote_volume": 145802.4127,
          "trades": 1332,
          "taker_buy_base": 1365545.0,
          "taker_buy_quote": 75803.93
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0553,
          "high": 0.0568,
          "low": 0.0522,
          "close": 0.0528,
          "volume": 8012100.0,
          "close_time": 1763063999999,
          "quote_volume": 433470.2899,
          "trades": 3429,
          "taker_buy_base": 4035932.0,
          "taker_buy_quote": 218237.474
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0527,
          "high": 0.0552,
          "low": 0.0514,
          "close": 0.0547,
          "volume": 4891416.0,
          "close_time": 1763078399999,
          "quote_volume": 260484.4387,
          "trades": 2985,
          "taker_buy_base": 2337027.0,
          "taker_buy_quote": 124456.3712
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0545,
          "high": 0.0548,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 1858615.0,
          "close_time": 1763092799999,
          "quote_volume": 100199.2971,
          "trades": 969,
          "taker_buy_base": 899293.0,
          "taker_buy_quote": 48499.328
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0534,
          "high": 0.0548,
          "low": 0.051,
          "close": 0.0541,
          "volume": 3000996.0,
          "close_time": 1763107199999,
          "quote_volume": 159751.3765,
          "trades": 2257,
          "taker_buy_base": 1496514.0,
          "taker_buy_quote": 79952.0708
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0524,
          "close": 0.0528,
          "volume": 1889028.0,
          "close_time": 1763121599999,
          "quote_volume": 100700.6089,
          "trades": 1002,
          "taker_buy_base": 895988.0,
          "taker_buy_quote": 47693.6371
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0528,
          "high": 0.0542,
          "low": 0.0514,
          "close": 0.0534,
          "volume": 10537099.0,
          "close_time": 1763135999999,
          "quote_volume": 555521.2478,
          "trades": 2667,
          "taker_buy_base": 4834715.0,
          "taker_buy_quote": 255007.9585
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0536,
          "high": 0.0541,
          "low": 0.0518,
          "close": 0.0532,
          "volume": 2604815.0,
          "close_time": 1763150399999,
          "quote_volume": 137680.1484,
          "trades": 823,
          "taker_buy_base": 1271593.0,
          "taker_buy_quote": 67342.8989
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0513,
          "close": 0.0528,
          "volume": 7574448.0,
          "close_time": 1763164799999,
          "quote_volume": 400127.6111,
          "trades": 1546,
          "taker_buy_base": 4119461.0,
          "taker_buy_quote": 217796.3383
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0528,
          "high": 0.0551,
          "low": 0.0524,
          "close": 0.0551,
          "volume": 2972850.0,
          "close_time": 1763179199999,
          "quote_volume": 158845.9414,
          "trades": 1870,
          "taker_buy_base": 1118749.0,
          "taker_buy_quote": 59765.6646
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.054,
          "close": 0.0543,
          "volume": 3011148.0,
          "close_time": 1763193599999,
          "quote_volume": 164605.1856,
          "trades": 1904,
          "taker_buy_base": 1252373.0,
          "taker_buy_quote": 68699.6541
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 2481422.0,
          "close_time": 1763207999999,
          "quote_volume": 131161.5892,
          "trades": 1781,
          "taker_buy_base": 905531.0,
          "taker_buy_quote": 47907.4011
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0525,
          "high": 0.0543,
          "low": 0.0523,
          "close": 0.0537,
          "volume": 4202320.0,
          "close_time": 1763222399999,
          "quote_volume": 224721.6187,
          "trades": 1216,
          "taker_buy_base": 2983664.0,
          "taker_buy_quote": 159513.609
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0537,
          "high": 0.055,
          "low": 0.0536,
          "close": 0.054,
          "volume": 16919268.0,
          "close_time": 1763236799999,
          "quote_volume": 921691.3504,
          "trades": 6980,
          "taker_buy_base": 9062402.0,
          "taker_buy_quote": 494304.4855
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.054,
          "high": 0.0564,
          "low": 0.0527,
          "close": 0.0554,
          "volume": 11591882.0,
          "close_time": 1763251199999,
          "quote_volume": 633024.321,
          "trades": 3938,
          "taker_buy_base": 5026628.0,
          "taker_buy_quote": 273773.9735
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0535,
          "close": 0.0542,
          "volume": 2360394.0,
          "close_time": 1763265599999,
          "quote_volume": 128545.8784,
          "trades": 2274,
          "taker_buy_base": 1169151.0,
          "taker_buy_quote": 63702.5181
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.0528,
          "close": 0.054,
          "volume": 3417931.0,
          "close_time": 1763279999999,
          "quote_volume": 183419.0758,
          "trades": 2232,
          "taker_buy_base": 1993484.0,
          "taker_buy_quote": 107065.3819
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0542,
          "high": 0.0568,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 11327454.0,
          "close_time": 1763294399999,
          "quote_volume": 622577.5357,
          "trades": 4709,
          "taker_buy_base": 5173083.0,
          "taker_buy_quote": 285011.7045
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0526,
          "high": 0.0541,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 9212470.0,
          "close_time": 1763308799999,
          "quote_volume": 489421.5619,
          "trades": 5569,
          "taker_buy_base": 5234053.0,
          "taker_buy_quote": 278806.2765
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.049,
          "close": 0.0496,
          "volume": 20823038.0,
          "close_time": 1763323199999,
          "quote_volume": 1042919.1397,
          "trades": 9776,
          "taker_buy_base": 9388730.0,
          "taker_buy_quote": 468425.3076
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0496,
          "high": 0.051,
          "low": 0.049,
          "close": 0.0508,
          "volume": 3409931.0,
          "close_time": 1763337599999,
          "quote_volume": 169675.4358,
          "trades": 1506,
          "taker_buy_base": 1648255.0,
          "taker_buy_quote": 82015.0255
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0508,
          "high": 0.0524,
          "low": 0.05,
          "close": 0.052,
          "volume": 4134939.0,
          "close_time": 1763351999999,
          "quote_volume": 212238.9583,
          "trades": 1742,
          "taker_buy_base": 2245191.0,
          "taker_buy_quote": 115260.4668
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0509,
          "close": 0.0515,
          "volume": 2113471.0,
          "close_time": 1763366399999,
          "quote_volume": 108847.3809,
          "trades": 1166,
          "taker_buy_base": 981270.0,
          "taker_buy_quote": 50540.9769
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0515,
          "high": 0.0527,
          "low": 0.0514,
          "close": 0.0525,
          "volume": 3411730.0,
          "close_time": 1763380799999,
          "quote_volume": 177659.3873,
          "trades": 1850,
          "taker_buy_base": 1951119.0,
          "taker_buy_quote": 101585.5248
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0526,
          "high": 0.0541,
          "low": 0.0505,
          "close": 0.0522,
          "volume": 6071453.0,
          "close_time": 1763395199999,
          "quote_volume": 317358.776,
          "trades": 2614,
          "taker_buy_base": 3058121.0,
          "taker_buy_quote": 160083.8149
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0522,
          "high": 0.053,
          "low": 0.0502,
          "close": 0.0507,
          "volume": 6882959.0,
          "close_time": 1763409599999,
          "quote_volume": 353749.002,
          "trades": 2770,
          "taker_buy_base": 3369982.0,
          "taker_buy_quote": 173227.0985
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0507,
          "high": 0.0514,
          "low": 0.0502,
          "close": 0.0511,
          "volume": 2749980.0,
          "close_time": 1763423999999,
          "quote_volume": 139978.2214,
          "trades": 1116,
          "taker_buy_base": 1306953.0,
          "taker_buy_quote": 66527.5237
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0511,
          "high": 0.0525,
          "low": 0.0502,
          "close": 0.0518,
          "volume": 5043835.0,
          "close_time": 1763438399999,
          "quote_volume": 260028.0295,
          "trades": 1938,
          "taker_buy_base": 2162040.0,
          "taker_buy_quote": 111559.5828
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0518,
          "high": 0.0526,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 7353120.0,
          "close_time": 1763452799999,
          "quote_volume": 379851.8684,
          "trades": 2313,
          "taker_buy_base": 3842070.0,
          "taker_buy_quote": 198654.6825
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.051,
          "high": 0.0517,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 3276806.0,
          "close_time": 1763467199999,
          "quote_volume": 166948.613,
          "trades": 1167,
          "taker_buy_base": 1275123.0,
          "taker_buy_quote": 65008.1174
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0505,
          "high": 0.0523,
          "low": 0.0501,
          "close": 0.0517,
          "volume": 4546168.0,
          "close_time": 1763481599999,
          "quote_volume": 232293.7406,
          "trades": 1258,
          "taker_buy_base": 2398937.0,
          "taker_buy_quote": 122461.8548
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 3410409.0,
          "close_time": 1763495999999,
          "quote_volume": 176754.2167,
          "trades": 1459,
          "taker_buy_base": 1331295.0,
          "taker_buy_quote": 69128.8348
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0501,
          "close": 0.0506,
          "volume": 1369919.0,
          "close_time": 1763510399999,
          "quote_volume": 69471.5241,
          "trades": 691,
          "taker_buy_base": 610787.0,
          "taker_buy_quote": 30976.5384
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0498,
          "close": 0.05,
          "volume": 2674826.0,
          "close_time": 1763524799999,
          "quote_volume": 135172.4698,
          "trades": 1768,
          "taker_buy_base": 1410215.0,
          "taker_buy_quote": 71338.0989
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.05,
          "high": 0.0507,
          "low": 0.0483,
          "close": 0.0505,
          "volume": 3138645.0,
          "close_time": 1763539199999,
          "quote_volume": 155099.8203,
          "trades": 2056,
          "taker_buy_base": 1693852.0,
          "taker_buy_quote": 83909.2154
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0505,
          "high": 0.0507,
          "low": 0.0499,
          "close": 0.05,
          "volume": 1962234.0,
          "close_time": 1763553599999,
          "quote_volume": 98584.6454,
          "trades": 961,
          "taker_buy_base": 935412.0,
          "taker_buy_quote": 47010.5849
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.05,
          "high": 0.0513,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 3011349.0,
          "close_time": 1763567999999,
          "quote_volume": 151491.9039,
          "trades": 1654,
          "taker_buy_base": 1403383.0,
          "taker_buy_quote": 70632.6023
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.0474,
          "close": 0.0482,
          "volume": 3975047.0,
          "close_time": 1763582399999,
          "quote_volume": 191692.0043,
          "trades": 1545,
          "taker_buy_base": 1704661.0,
          "taker_buy_quote": 82273.8455
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0482,
          "high": 0.0506,
          "low": 0.0479,
          "close": 0.0504,
          "volume": 3043196.0,
          "close_time": 1763596799999,
          "quote_volume": 151167.9589,
          "trades": 1715,
          "taker_buy_base": 1500981.0,
          "taker_buy_quote": 74674.1739
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0499,
          "close": 0.0505,
          "volume": 3005096.0,
          "close_time": 1763611199999,
          "quote_volume": 151394.7503,
          "trades": 1882,
          "taker_buy_base": 1301243.0,
          "taker_buy_quote": 65632.0266
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0505,
          "high": 0.0519,
          "low": 0.0502,
          "close": 0.0513,
          "volume": 3912836.0,
          "close_time": 1763625599999,
          "quote_volume": 200568.0063,
          "trades": 2053,
          "taker_buy_base": 2396327.0,
          "taker_buy_quote": 123112.3101
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0505,
          "close": 0.0513,
          "volume": 2698488.0,
          "close_time": 1763639999999,
          "quote_volume": 137628.5022,
          "trades": 1630,
          "taker_buy_base": 1201071.0,
          "taker_buy_quote": 61237.497
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0512,
          "high": 0.0532,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 6465835.0,
          "close_time": 1763654399999,
          "quote_volume": 336731.9919,
          "trades": 3065,
          "taker_buy_base": 3156462.0,
          "taker_buy_quote": 164397.6956
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0477,
          "close": 0.0487,
          "volume": 9959476.0,
          "close_time": 1763668799999,
          "quote_volume": 485728.6292,
          "trades": 4149,
          "taker_buy_base": 4743275.0,
          "taker_buy_quote": 231440.873
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0486,
          "high": 0.0505,
          "low": 0.048,
          "close": 0.049,
          "volume": 3748254.0,
          "close_time": 1763683199999,
          "quote_volume": 183436.516,
          "trades": 2705,
          "taker_buy_base": 2026381.0,
          "taker_buy_quote": 98975.1859
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0492,
          "high": 0.0503,
          "low": 0.0479,
          "close": 0.0488,
          "volume": 4523004.0,
          "close_time": 1763697599999,
          "quote_volume": 221893.9605,
          "trades": 1671,
          "taker_buy_base": 1971877.0,
          "taker_buy_quote": 96727.3861
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0487,
          "high": 0.0493,
          "low": 0.044,
          "close": 0.0458,
          "volume": 10877082.0,
          "close_time": 1763711999999,
          "quote_volume": 508686.4434,
          "trades": 4658,
          "taker_buy_base": 5230434.0,
          "taker_buy_quote": 244259.5633
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0459,
          "high": 0.0465,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 7570635.0,
          "close_time": 1763726399999,
          "quote_volume": 344730.1652,
          "trades": 3130,
          "taker_buy_base": 3311223.0,
          "taker_buy_quote": 150656.2785
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0445,
          "high": 0.0469,
          "low": 0.0437,
          "close": 0.0455,
          "volume": 8334341.0,
          "close_time": 1763740799999,
          "quote_volume": 379647.6155,
          "trades": 5259,
          "taker_buy_base": 4098104.0,
          "taker_buy_quote": 186711.6712
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0457,
          "high": 0.047,
          "low": 0.0448,
          "close": 0.0451,
          "volume": 4518393.0,
          "close_time": 1763755199999,
          "quote_volume": 207230.1363,
          "trades": 2992,
          "taker_buy_base": 1887326.0,
          "taker_buy_quote": 86572.19
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0434,
          "close": 0.045,
          "volume": 4271335.0,
          "close_time": 1763769599999,
          "quote_volume": 190110.2557,
          "trades": 2064,
          "taker_buy_base": 1874942.0,
          "taker_buy_quote": 83642.3599
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0451,
          "high": 0.0454,
          "low": 0.0446,
          "close": 0.0447,
          "volume": 2159643.0,
          "close_time": 1763783999999,
          "quote_volume": 97276.0684,
          "trades": 1186,
          "taker_buy_base": 1095391.0,
          "taker_buy_quote": 49342.1896
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0447,
          "high": 0.0449,
          "low": 0.0433,
          "close": 0.0444,
          "volume": 3449479.0,
          "close_time": 1763798399999,
          "quote_volume": 152043.5528,
          "trades": 1528,
          "taker_buy_base": 1663317.0,
          "taker_buy_quote": 73352.8048
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0444,
          "high": 0.0448,
          "low": 0.0432,
          "close": 0.0444,
          "volume": 2781698.0,
          "close_time": 1763812799999,
          "quote_volume": 122453.4743,
          "trades": 968,
          "taker_buy_base": 1091177.0,
          "taker_buy_quote": 48084.3843
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0443,
          "high": 0.0449,
          "low": 0.0437,
          "close": 0.0445,
          "volume": 2050843.0,
          "close_time": 1763827199999,
          "quote_volume": 90935.9976,
          "trades": 782,
          "taker_buy_base": 996820.0,
          "taker_buy_quote": 44180.0468
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0444,
          "high": 0.0449,
          "low": 0.0441,
          "close": 0.0444,
          "volume": 1271014.0,
          "close_time": 1763841599999,
          "quote_volume": 56668.9343,
          "trades": 511,
          "taker_buy_base": 607312.0,
          "taker_buy_quote": 27101.0908
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0443,
          "high": 0.0454,
          "low": 0.0439,
          "close": 0.0447,
          "volume": 2198251.0,
          "close_time": 1763855999999,
          "quote_volume": 98068.0732,
          "trades": 532,
          "taker_buy_base": 1117837.0,
          "taker_buy_quote": 49970.7789
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0448,
          "high": 0.0453,
          "low": 0.0443,
          "close": 0.0449,
          "volume": 1819360.0,
          "close_time": 1763870399999,
          "quote_volume": 81743.5197,
          "trades": 643,
          "taker_buy_base": 862366.0,
          "taker_buy_quote": 38695.9263
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0449,
          "high": 0.0455,
          "low": 0.0444,
          "close": 0.045,
          "volume": 3238675.0,
          "close_time": 1763884799999,
          "quote_volume": 145474.7041,
          "trades": 1860,
          "taker_buy_base": 1716829.0,
          "taker_buy_quote": 77128.2941
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.045,
          "high": 0.0462,
          "low": 0.0448,
          "close": 0.0459,
          "volume": 1918795.0,
          "close_time": 1763899199999,
          "quote_volume": 87308.5546,
          "trades": 744,
          "taker_buy_base": 1093131.0,
          "taker_buy_quote": 49746.3964
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0459,
          "high": 0.0463,
          "low": 0.0453,
          "close": 0.0458,
          "volume": 2573257.0,
          "close_time": 1763913599999,
          "quote_volume": 117815.4767,
          "trades": 2698,
          "taker_buy_base": 1567182.0,
          "taker_buy_quote": 71819.8581
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0458,
          "high": 0.0477,
          "low": 0.0449,
          "close": 0.047,
          "volume": 9334573.0,
          "close_time": 1763927999999,
          "quote_volume": 432270.629,
          "trades": 2689,
          "taker_buy_base": 4251401.0,
          "taker_buy_quote": 197390.8281
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0453,
          "close": 0.0454,
          "volume": 6419898.0,
          "close_time": 1763942399999,
          "quote_volume": 296075.5117,
          "trades": 3238,
          "taker_buy_base": 2803692.0,
          "taker_buy_quote": 129511.5437
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0454,
          "high": 0.0466,
          "low": 0.0448,
          "close": 0.0461,
          "volume": 3959122.0,
          "close_time": 1763956799999,
          "quote_volume": 180260.2702,
          "trades": 2354,
          "taker_buy_base": 2113742.0,
          "taker_buy_quote": 96238.8728
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.046,
          "high": 0.0464,
          "low": 0.045,
          "close": 0.0452,
          "volume": 3666903.0,
          "close_time": 1763971199999,
          "quote_volume": 167360.3874,
          "trades": 2029,
          "taker_buy_base": 1632263.0,
          "taker_buy_quote": 74546.1871
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0441,
          "close": 0.0449,
          "volume": 3113892.0,
          "close_time": 1763985599999,
          "quote_volume": 139278.9327,
          "trades": 1524,
          "taker_buy_base": 1693048.0,
          "taker_buy_quote": 75756.5302
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0448,
          "high": 0.0453,
          "low": 0.0441,
          "close": 0.045,
          "volume": 4112894.0,
          "close_time": 1763999999999,
          "quote_volume": 183795.6954,
          "trades": 1806,
          "taker_buy_base": 2218638.0,
          "taker_buy_quote": 99261.8631
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0451,
          "high": 0.0467,
          "low": 0.045,
          "close": 0.0462,
          "volume": 5455398.0,
          "close_time": 1764014399999,
          "quote_volume": 250915.7157,
          "trades": 2331,
          "taker_buy_base": 2763750.0,
          "taker_buy_quote": 127100.6623
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0463,
          "high": 0.0466,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 1659234.0,
          "close_time": 1764028799999,
          "quote_volume": 76665.381,
          "trades": 909,
          "taker_buy_base": 661028.0,
          "taker_buy_quote": 30569.1983
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0456,
          "high": 0.0458,
          "low": 0.0451,
          "close": 0.0455,
          "volume": 2204057.0,
          "close_time": 1764043199999,
          "quote_volume": 100579.5791,
          "trades": 891,
          "taker_buy_base": 885281.0,
          "taker_buy_quote": 40432.9693
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0455,
          "high": 0.0475,
          "low": 0.0452,
          "close": 0.0473,
          "volume": 9654957.0,
          "close_time": 1764057599999,
          "quote_volume": 451898.0134,
          "trades": 4095,
          "taker_buy_base": 5709907.0,
          "taker_buy_quote": 267416.8038
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0474,
          "high": 0.0517,
          "low": 0.0469,
          "close": 0.0483,
          "volume": 51519375.0,
          "close_time": 1764071999999,
          "quote_volume": 2539715.622,
          "trades": 15728,
          "taker_buy_base": 25451461.0,
          "taker_buy_quote": 1254343.0947
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0483,
          "high": 0.0504,
          "low": 0.0464,
          "close": 0.0475,
          "volume": 14088464.0,
          "close_time": 1764086399999,
          "quote_volume": 675606.4923,
          "trades": 5390,
          "taker_buy_base": 6216393.0,
          "taker_buy_quote": 298697.7202
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0476,
          "high": 0.0483,
          "low": 0.0466,
          "close": 0.0473,
          "volume": 5168467.0,
          "close_time": 1764100799999,
          "quote_volume": 245891.9711,
          "trades": 2141,
          "taker_buy_base": 2841064.0,
          "taker_buy_quote": 135222.2096
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0474,
          "high": 0.0491,
          "low": 0.0473,
          "close": 0.0485,
          "volume": 4835843.0,
          "close_time": 1764115199999,
          "quote_volume": 233963.8749,
          "trades": 1978,
          "taker_buy_base": 2779842.0,
          "taker_buy_quote": 134611.3409
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0485,
          "high": 0.0493,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 4641119.0,
          "close_time": 1764129599999,
          "quote_volume": 225123.3636,
          "trades": 1760,
          "taker_buy_base": 2653561.0,
          "taker_buy_quote": 128871.1424
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0479,
          "high": 0.0484,
          "low": 0.0472,
          "close": 0.0478,
          "volume": 4001956.0,
          "close_time": 1764143999999,
          "quote_volume": 191164.2084,
          "trades": 4105,
          "taker_buy_base": 2598503.0,
          "taker_buy_quote": 124244.9659
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.046,
          "close": 0.0463,
          "volume": 4999891.0,
          "close_time": 1764158399999,
          "quote_volume": 233502.0668,
          "trades": 3090,
          "taker_buy_base": 2374309.0,
          "taker_buy_quote": 110696.8257
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0462,
          "high": 0.0466,
          "low": 0.0456,
          "close": 0.046,
          "volume": 4255792.0,
          "close_time": 1764172799999,
          "quote_volume": 196202.6996,
          "trades": 1764,
          "taker_buy_base": 2129140.0,
          "taker_buy_quote": 98171.4625
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0461,
          "high": 0.048,
          "low": 0.046,
          "close": 0.0474,
          "volume": 3263490.0,
          "close_time": 1764187199999,
          "quote_volume": 154443.9615,
          "trades": 1408,
          "taker_buy_base": 1805942.0,
          "taker_buy_quote": 85657.4733
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.047,
          "close": 0.0474,
          "volume": 1940422.0,
          "close_time": 1764201599999,
          "quote_volume": 92059.5367,
          "trades": 660,
          "taker_buy_base": 1008138.0,
          "taker_buy_quote": 47833.2993
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 2330080.0,
          "close_time": 1764215999999,
          "quote_volume": 110311.0198,
          "trades": 1004,
          "taker_buy_base": 981917.0,
          "taker_buy_quote": 46470.3411
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0469,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.047,
          "volume": 1985177.0,
          "close_time": 1764230399999,
          "quote_volume": 93428.9001,
          "trades": 694,
          "taker_buy_base": 910206.0,
          "taker_buy_quote": 42861.9371
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 1803823.0,
          "close_time": 1764244799999,
          "quote_volume": 84309.3964,
          "trades": 910,
          "taker_buy_base": 619831.0,
          "taker_buy_quote": 29007.5591
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0466,
          "high": 0.0472,
          "low": 0.0462,
          "close": 0.0471,
          "volume": 2529393.0,
          "close_time": 1764259199999,
          "quote_volume": 117673.8927,
          "trades": 1059,
          "taker_buy_base": 1211603.0,
          "taker_buy_quote": 56399.1925
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0471,
          "high": 0.0479,
          "low": 0.047,
          "close": 0.0477,
          "volume": 2782669.0,
          "close_time": 1764273599999,
          "quote_volume": 132216.7086,
          "trades": 1369,
          "taker_buy_base": 1621562.0,
          "taker_buy_quote": 77020.5641
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 1781843.0,
          "close_time": 1764287999999,
          "quote_volume": 83908.813,
          "trades": 644,
          "taker_buy_base": 511050.0,
          "taker_buy_quote": 24163.9467
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0467,
          "high": 0.0472,
          "low": 0.0458,
          "close": 0.0466,
          "volume": 2940303.0,
          "close_time": 1764302399999,
          "quote_volume": 136974.0133,
          "trades": 1002,
          "taker_buy_base": 1898367.0,
          "taker_buy_quote": 88545.5613
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 1237809.0,
          "close_time": 1764316799999,
          "quote_volume": 57452.6679,
          "trades": 410,
          "taker_buy_base": 647197.0,
          "taker_buy_quote": 30035.1816
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0463,
          "high": 0.0476,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 2032631.0,
          "close_time": 1764331199999,
          "quote_volume": 95293.5833,
          "trades": 694,
          "taker_buy_base": 1030605.0,
          "taker_buy_quote": 48409.253
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0467,
          "high": 0.0473,
          "low": 0.0462,
          "close": 0.0466,
          "volume": 1863793.0,
          "close_time": 1764345599999,
          "quote_volume": 87118.4326,
          "trades": 664,
          "taker_buy_base": 759958.0,
          "taker_buy_quote": 35538.5302
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0448,
          "close": 0.0458,
          "volume": 2762013.0,
          "close_time": 1764359999999,
          "quote_volume": 125919.336,
          "trades": 1146,
          "taker_buy_base": 1163800.0,
          "taker_buy_quote": 53148.1338
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0457,
          "high": 0.0462,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 2333748.0,
          "close_time": 1764374399999,
          "quote_volume": 106788.7017,
          "trades": 1000,
          "taker_buy_base": 1148715.0,
          "taker_buy_quote": 52597.1144
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0456,
          "high": 0.0472,
          "low": 0.0454,
          "close": 0.0467,
          "volume": 1911421.0,
          "close_time": 1764388799999,
          "quote_volume": 88492.5761,
          "trades": 637,
          "taker_buy_base": 978458.0,
          "taker_buy_quote": 45317.8863
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0467,
          "high": 0.0484,
          "low": 0.0463,
          "close": 0.0479,
          "volume": 5600434.0,
          "close_time": 1764403199999,
          "quote_volume": 265393.8705,
          "trades": 2380,
          "taker_buy_base": 3161045.0,
          "taker_buy_quote": 149898.6467
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0479,
          "high": 0.0492,
          "low": 0.0476,
          "close": 0.0486,
          "volume": 12469818.0,
          "close_time": 1764417599999,
          "quote_volume": 604971.947,
          "trades": 3566,
          "taker_buy_base": 5924849.0,
          "taker_buy_quote": 287858.7917
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0486,
          "high": 0.0495,
          "low": 0.0485,
          "close": 0.0492,
          "volume": 8191965.0,
          "close_time": 1764431999999,
          "quote_volume": 401608.1658,
          "trades": 1985,
          "taker_buy_base": 4234349.0,
          "taker_buy_quote": 207952.6406
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0491,
          "high": 0.0498,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 10666751.0,
          "close_time": 1764446399999,
          "quote_volume": 514419.7962,
          "trades": 2996,
          "taker_buy_base": 5109875.0,
          "taker_buy_quote": 247413.2461
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0469,
          "high": 0.0469,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 2232212.0,
          "close_time": 1764460799999,
          "quote_volume": 104019.0657,
          "trades": 755,
          "taker_buy_base": 1196390.0,
          "taker_buy_quote": 55780.2248
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0467,
          "high": 0.0473,
          "low": 0.0462,
          "close": 0.047,
          "volume": 1756199.0,
          "close_time": 1764475199999,
          "quote_volume": 82245.0381,
          "trades": 651,
          "taker_buy_base": 736441.0,
          "taker_buy_quote": 34481.143
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.047,
          "high": 0.0492,
          "low": 0.0469,
          "close": 0.049,
          "volume": 13354398.0,
          "close_time": 1764489599999,
          "quote_volume": 642889.3126,
          "trades": 3764,
          "taker_buy_base": 7378908.0,
          "taker_buy_quote": 355853.4925
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.049,
          "high": 0.0505,
          "low": 0.0488,
          "close": 0.0503,
          "volume": 22190507.0,
          "close_time": 1764503999999,
          "quote_volume": 1105297.9203,
          "trades": 6016,
          "taker_buy_base": 10954373.0,
          "taker_buy_quote": 546232.0197
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 11729317.0,
          "close_time": 1764518399999,
          "quote_volume": 579837.1517,
          "trades": 2878,
          "taker_buy_base": 5089730.0,
          "taker_buy_quote": 251930.3965
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0489,
          "high": 0.0502,
          "low": 0.0488,
          "close": 0.0494,
          "volume": 8320776.0,
          "close_time": 1764532799999,
          "quote_volume": 411809.5502,
          "trades": 2271,
          "taker_buy_base": 4396485.0,
          "taker_buy_quote": 217922.2419
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.047,
          "close": 0.0472,
          "volume": 4803304.0,
          "close_time": 1764547199999,
          "quote_volume": 232161.3094,
          "trades": 2009,
          "taker_buy_base": 1830220.0,
          "taker_buy_quote": 88397.8216
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 21603428.0,
          "close_time": 1764561599999,
          "quote_volume": 956277.7072,
          "trades": 9522,
          "taker_buy_base": 9385589.0,
          "taker_buy_quote": 415522.0506
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.0409,
          "close": 0.0422,
          "volume": 10496302.0,
          "close_time": 1764575999999,
          "quote_volume": 435088.6219,
          "trades": 5425,
          "taker_buy_base": 5787494.0,
          "taker_buy_quote": 239974.3027
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0421,
          "high": 0.0431,
          "low": 0.0417,
          "close": 0.0422,
          "volume": 5485896.0,
          "close_time": 1764590399999,
          "quote_volume": 232545.6767,
          "trades": 1277,
          "taker_buy_base": 2623935.0,
          "taker_buy_quote": 111170.6185
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0422,
          "high": 0.0426,
          "low": 0.041,
          "close": 0.0418,
          "volume": 6909998.0,
          "close_time": 1764604799999,
          "quote_volume": 289418.899,
          "trades": 3682,
          "taker_buy_base": 3470079.0,
          "taker_buy_quote": 145330.1908
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0418,
          "high": 0.0419,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 4432077.0,
          "close_time": 1764619199999,
          "quote_volume": 183541.545,
          "trades": 1421,
          "taker_buy_base": 2481629.0,
          "taker_buy_quote": 102911.5575
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0412,
          "high": 0.0423,
          "low": 0.0412,
          "close": 0.0421,
          "volume": 1479279.0,
          "close_time": 1764633599999,
          "quote_volume": 62023.0024,
          "trades": 502,
          "taker_buy_base": 700290.0,
          "taker_buy_quote": 29363.7525
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.042,
          "high": 0.0425,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 2084695.0,
          "close_time": 1764647999999,
          "quote_volume": 87187.2184,
          "trades": 745,
          "taker_buy_base": 907070.0,
          "taker_buy_quote": 37903.3308
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0416,
          "high": 0.0417,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 5538292.0,
          "close_time": 1764662399999,
          "quote_volume": 225318.602,
          "trades": 1976,
          "taker_buy_base": 2390934.0,
          "taker_buy_quote": 97129.0379
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0401,
          "high": 0.0408,
          "low": 0.039,
          "close": 0.0407,
          "volume": 6499221.0,
          "close_time": 1764676799999,
          "quote_volume": 258271.0977,
          "trades": 1974,
          "taker_buy_base": 2766147.0,
          "taker_buy_quote": 110155.5933
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0407,
          "high": 0.0433,
          "low": 0.0402,
          "close": 0.0431,
          "volume": 6563207.0,
          "close_time": 1764691199999,
          "quote_volume": 272211.9483,
          "trades": 2787,
          "taker_buy_base": 3751581.0,
          "taker_buy_quote": 155415.3504
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.042,
          "close": 0.0426,
          "volume": 6000941.0,
          "close_time": 1764705599999,
          "quote_volume": 256060.9417,
          "trades": 1530,
          "taker_buy_base": 2697258.0,
          "taker_buy_quote": 115226.8078
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0426,
          "high": 0.0431,
          "low": 0.0419,
          "close": 0.0426,
          "volume": 2425389.0,
          "close_time": 1764719999999,
          "quote_volume": 102948.8822,
          "trades": 1158,
          "taker_buy_base": 1181135.0,
          "taker_buy_quote": 50231.1572
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0426,
          "high": 0.0433,
          "low": 0.0423,
          "close": 0.043,
          "volume": 1603343.0,
          "close_time": 1764734399999,
          "quote_volume": 68667.7058,
          "trades": 553,
          "taker_buy_base": 803671.0,
          "taker_buy_quote": 34429.2298
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.043,
          "high": 0.0439,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 3665530.0,
          "close_time": 1764748799999,
          "quote_volume": 158776.1076,
          "trades": 1982,
          "taker_buy_base": 2021027.0,
          "taker_buy_quote": 87583.5641
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0432,
          "high": 0.0434,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 1674250.0,
          "close_time": 1764763199999,
          "quote_volume": 72093.1505,
          "trades": 526,
          "taker_buy_base": 764203.0,
          "taker_buy_quote": 32975.0539
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0414,
          "close": 0.0424,
          "volume": 5682775.0,
          "close_time": 1764777599999,
          "quote_volume": 239839.7008,
          "trades": 1738,
          "taker_buy_base": 2757229.0,
          "taker_buy_quote": 116510.7623
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0425,
          "high": 0.0433,
          "low": 0.0421,
          "close": 0.0432,
          "volume": 1287707.0,
          "close_time": 1764791999999,
          "quote_volume": 55005.6803,
          "trades": 419,
          "taker_buy_base": 667784.0,
          "taker_buy_quote": 28532.2543
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0432,
          "high": 0.0438,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 2548977.0,
          "close_time": 1764806399999,
          "quote_volume": 110606.4352,
          "trades": 848,
          "taker_buy_base": 1167725.0,
          "taker_buy_quote": 50721.6672
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0433,
          "high": 0.044,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 2186565.0,
          "close_time": 1764820799999,
          "quote_volume": 95119.3436,
          "trades": 660,
          "taker_buy_base": 994339.0,
          "taker_buy_quote": 43362.9289
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.043,
          "high": 0.0435,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 1264536.0,
          "close_time": 1764835199999,
          "quote_volume": 54528.1518,
          "trades": 433,
          "taker_buy_base": 676816.0,
          "taker_buy_quote": 29219.9637
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.043,
          "high": 0.0434,
          "low": 0.0424,
          "close": 0.0426,
          "volume": 2025860.0,
          "close_time": 1764849599999,
          "quote_volume": 87116.4187,
          "trades": 734,
          "taker_buy_base": 756691.0,
          "taker_buy_quote": 32558.7369
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0425,
          "high": 0.0428,
          "low": 0.0414,
          "close": 0.0426,
          "volume": 2781982.0,
          "close_time": 1764863999999,
          "quote_volume": 117121.523,
          "trades": 813,
          "taker_buy_base": 1580126.0,
          "taker_buy_quote": 66594.4192
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0427,
          "high": 0.0429,
          "low": 0.0407,
          "close": 0.0415,
          "volume": 4615989.0,
          "close_time": 1764878399999,
          "quote_volume": 193117.1958,
          "trades": 1989,
          "taker_buy_base": 1997392.0,
          "taker_buy_quote": 83769.1011
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 1505793.0,
          "close_time": 1764892799999,
          "quote_volume": 62197.0279,
          "trades": 829,
          "taker_buy_base": 864832.0,
          "taker_buy_quote": 35740.7447
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0412,
          "high": 0.042,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 1329496.0,
          "close_time": 1764907199999,
          "quote_volume": 55251.7674,
          "trades": 1297,
          "taker_buy_base": 744319.0,
          "taker_buy_quote": 30968.6638
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0414,
          "high": 0.0425,
          "low": 0.0413,
          "close": 0.0424,
          "volume": 4685561.0,
          "close_time": 1764921599999,
          "quote_volume": 196529.6523,
          "trades": 770,
          "taker_buy_base": 3526701.0,
          "taker_buy_quote": 147718.6571
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0423,
          "high": 0.0424,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 2385592.0,
          "close_time": 1764935999999,
          "quote_volume": 99630.1552,
          "trades": 1305,
          "taker_buy_base": 1256111.0,
          "taker_buy_quote": 52506.8198
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0406,
          "close": 0.041,
          "volume": 4406294.0,
          "close_time": 1764950399999,
          "quote_volume": 181713.4903,
          "trades": 2654,
          "taker_buy_base": 2271363.0,
          "taker_buy_quote": 93725.1749
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0391,
          "close": 0.0399,
          "volume": 4850129.0,
          "close_time": 1764964799999,
          "quote_volume": 193822.1294,
          "trades": 2362,
          "taker_buy_base": 2587746.0,
          "taker_buy_quote": 103452.7493
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0399,
          "high": 0.0403,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 1255963.0,
          "close_time": 1764979199999,
          "quote_volume": 50086.1337,
          "trades": 324,
          "taker_buy_base": 527376.0,
          "taker_buy_quote": 21069.6842
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0402,
          "high": 0.0412,
          "low": 0.0401,
          "close": 0.041,
          "volume": 440010.0,
          "close_time": 1764993599999,
          "quote_volume": 17886.6688,
          "trades": 166,
          "taker_buy_base": 244081.0,
          "taker_buy_quote": 9939.1152
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 1112461.0,
          "close_time": 1765007999999,
          "quote_volume": 45039.4513,
          "trades": 324,
          "taker_buy_base": 374692.0,
          "taker_buy_quote": 15179.6025
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 1567646.0,
          "close_time": 1765022399999,
          "quote_volume": 63691.3891,
          "trades": 977,
          "taker_buy_base": 921895.0,
          "taker_buy_quote": 37462.632
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 2100622.0,
          "close_time": 1765036799999,
          "quote_volume": 85298.9732,
          "trades": 671,
          "taker_buy_base": 957191.0,
          "taker_buy_quote": 38882.8075
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0407,
          "high": 0.0417,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 2126434.0,
          "close_time": 1765051199999,
          "quote_volume": 87519.7075,
          "trades": 733,
          "taker_buy_base": 978427.0,
          "taker_buy_quote": 40274.4154
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0409,
          "high": 0.0415,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 1834687.0,
          "close_time": 1765065599999,
          "quote_volume": 75374.2707,
          "trades": 529,
          "taker_buy_base": 1008646.0,
          "taker_buy_quote": 41431.201
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0408,
          "high": 0.0413,
          "low": 0.0406,
          "close": 0.0411,
          "volume": 1622965.0,
          "close_time": 1765079999999,
          "quote_volume": 66535.4174,
          "trades": 1009,
          "taker_buy_base": 823995.0,
          "taker_buy_quote": 33790.253
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 2295618.0,
          "close_time": 1765094399999,
          "quote_volume": 94387.5244,
          "trades": 634,
          "taker_buy_base": 1087838.0,
          "taker_buy_quote": 44792.0059
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 2662169.0,
          "close_time": 1765108799999,
          "quote_volume": 107707.8407,
          "trades": 1687,
          "taker_buy_base": 1432136.0,
          "taker_buy_quote": 57955.0479
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0404,
          "high": 0.0479,
          "low": 0.0403,
          "close": 0.0434,
          "volume": 67553354.0,
          "close_time": 1765123199999,
          "quote_volume": 2958576.0184,
          "trades": 18661,
          "taker_buy_base": 33988022.0,
          "taker_buy_quote": 1489391.4086
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0433,
          "high": 0.0439,
          "low": 0.0419,
          "close": 0.0422,
          "volume": 14375850.0,
          "close_time": 1765137599999,
          "quote_volume": 615232.7642,
          "trades": 4652,
          "taker_buy_base": 6732867.0,
          "taker_buy_quote": 288566.2991
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0422,
          "high": 0.0422,
          "low": 0.0403,
          "close": 0.0409,
          "volume": 8097719.0,
          "close_time": 1765151999999,
          "quote_volume": 332858.1266,
          "trades": 1806,
          "taker_buy_base": 3080486.0,
          "taker_buy_quote": 126986.7475
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.041,
          "high": 0.0418,
          "low": 0.0406,
          "close": 0.0415,
          "volume": 3542461.0,
          "close_time": 1765166399999,
          "quote_volume": 146389.0574,
          "trades": 923,
          "taker_buy_base": 1977757.0,
          "taker_buy_quote": 81693.771
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0416,
          "high": 0.044,
          "low": 0.0416,
          "close": 0.0437,
          "volume": 6759260.0,
          "close_time": 1765180799999,
          "quote_volume": 288596.6509,
          "trades": 1888,
          "taker_buy_base": 4551083.0,
          "taker_buy_quote": 194317.6103
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0437,
          "high": 0.0443,
          "low": 0.0422,
          "close": 0.0422,
          "volume": 12984104.0,
          "close_time": 1765195199999,
          "quote_volume": 561446.055,
          "trades": 3436,
          "taker_buy_base": 6079844.0,
          "taker_buy_quote": 263723.7447
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0422,
          "high": 0.0434,
          "low": 0.042,
          "close": 0.0424,
          "volume": 6214714.0,
          "close_time": 1765209599999,
          "quote_volume": 264985.7638,
          "trades": 2315,
          "taker_buy_base": 3441741.0,
          "taker_buy_quote": 146865.3103
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0424,
          "high": 0.0455,
          "low": 0.0421,
          "close": 0.0443,
          "volume": 11314372.0,
          "close_time": 1765223999999,
          "quote_volume": 500407.492,
          "trades": 3131,
          "taker_buy_base": 6524525.0,
          "taker_buy_quote": 288922.1478
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0443,
          "high": 0.0522,
          "low": 0.0437,
          "close": 0.0445,
          "volume": 74060036.0,
          "close_time": 1765238399999,
          "quote_volume": 3511946.9526,
          "trades": 29680,
          "taker_buy_base": 33887683.0,
          "taker_buy_quote": 1604228.583
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0445,
          "high": 0.046,
          "low": 0.0441,
          "close": 0.0448,
          "volume": 9599297.0,
          "close_time": 1765252799999,
          "quote_volume": 431460.1561,
          "trades": 2490,
          "taker_buy_base": 4858824.0,
          "taker_buy_quote": 218529.1002
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0448,
          "high": 0.0476,
          "low": 0.0443,
          "close": 0.045,
          "volume": 22578621.0,
          "close_time": 1765267199999,
          "quote_volume": 1039379.3852,
          "trades": 6586,
          "taker_buy_base": 11225934.0,
          "taker_buy_quote": 516068.8585
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.045,
          "high": 0.0461,
          "low": 0.0445,
          "close": 0.0454,
          "volume": 7811091.0,
          "close_time": 1765281599999,
          "quote_volume": 352832.0358,
          "trades": 2622,
          "taker_buy_base": 3797281.0,
          "taker_buy_quote": 171638.5333
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0455,
          "high": 0.0469,
          "low": 0.0441,
          "close": 0.0451,
          "volume": 14390025.0,
          "close_time": 1765295999999,
          "quote_volume": 652533.1356,
          "trades": 4092,
          "taker_buy_base": 6478403.0,
          "taker_buy_quote": 294569.8628
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0452,
          "high": 0.0465,
          "low": 0.0449,
          "close": 0.045,
          "volume": 8079694.0,
          "close_time": 1765310399999,
          "quote_volume": 369509.1207,
          "trades": 2249,
          "taker_buy_base": 2837388.0,
          "taker_buy_quote": 129933.6557
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.045,
          "high": 0.0459,
          "low": 0.0442,
          "close": 0.045,
          "volume": 8338969.0,
          "close_time": 1765324799999,
          "quote_volume": 375975.6008,
          "trades": 2041,
          "taker_buy_base": 4947798.0,
          "taker_buy_quote": 223078.1999
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0443,
          "close": 0.0446,
          "volume": 2150652.0,
          "close_time": 1765339199999,
          "quote_volume": 96296.8292,
          "trades": 867,
          "taker_buy_base": 906315.0,
          "taker_buy_quote": 40605.4511
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0445,
          "high": 0.0449,
          "low": 0.0439,
          "close": 0.0442,
          "volume": 2647387.0,
          "close_time": 1765353599999,
          "quote_volume": 117602.1165,
          "trades": 1209,
          "taker_buy_base": 1307148.0,
          "taker_buy_quote": 58117.7958
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0442,
          "high": 0.0445,
          "low": 0.0433,
          "close": 0.0435,
          "volume": 5182750.0,
          "close_time": 1765367999999,
          "quote_volume": 226832.3584,
          "trades": 1967,
          "taker_buy_base": 2241777.0,
          "taker_buy_quote": 98159.935
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0435,
          "high": 0.0439,
          "low": 0.0427,
          "close": 0.043,
          "volume": 4763997.0,
          "close_time": 1765382399999,
          "quote_volume": 206146.6458,
          "trades": 2284,
          "taker_buy_base": 2382395.0,
          "taker_buy_quote": 103220.0578
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.043,
          "high": 0.0441,
          "low": 0.0428,
          "close": 0.0437,
          "volume": 5833355.0,
          "close_time": 1765396799999,
          "quote_volume": 253749.345,
          "trades": 2473,
          "taker_buy_base": 3012198.0,
          "taker_buy_quote": 131011.8091
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0437,
          "high": 0.0444,
          "low": 0.0417,
          "close": 0.0426,
          "volume": 4736706.0,
          "close_time": 1765411199999,
          "quote_volume": 203815.1798,
          "trades": 2504,
          "taker_buy_base": 2324260.0,
          "taker_buy_quote": 100339.242
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0425,
          "high": 0.0426,
          "low": 0.0406,
          "close": 0.041,
          "volume": 2644945.0,
          "close_time": 1765425599999,
          "quote_volume": 110233.7619,
          "trades": 1177,
          "taker_buy_base": 1151419.0,
          "taker_buy_quote": 47968.705
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0409,
          "high": 0.042,
          "low": 0.0408,
          "close": 0.0417,
          "volume": 2029417.0,
          "close_time": 1765439999999,
          "quote_volume": 84175.0163,
          "trades": 729,
          "taker_buy_base": 1007352.0,
          "taker_buy_quote": 41745.2954
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0417,
          "high": 0.0422,
          "low": 0.041,
          "close": 0.0417,
          "volume": 3743440.0,
          "close_time": 1765454399999,
          "quote_volume": 155411.8209,
          "trades": 1327,
          "taker_buy_base": 1540762.0,
          "taker_buy_quote": 64026.0796
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0418,
          "high": 0.0425,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 2211927.0,
          "close_time": 1765468799999,
          "quote_volume": 92719.167,
          "trades": 1036,
          "taker_buy_base": 1132549.0,
          "taker_buy_quote": 47463.533
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0418,
          "high": 0.0429,
          "low": 0.0415,
          "close": 0.0425,
          "volume": 2171949.0,
          "close_time": 1765483199999,
          "quote_volume": 91785.3274,
          "trades": 870,
          "taker_buy_base": 1312491.0,
          "taker_buy_quote": 55475.6408
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0425,
          "high": 0.045,
          "low": 0.0425,
          "close": 0.0434,
          "volume": 8388467.0,
          "close_time": 1765497599999,
          "quote_volume": 369274.9837,
          "trades": 2536,
          "taker_buy_base": 4196064.0,
          "taker_buy_quote": 184668.9876
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0426,
          "close": 0.0431,
          "volume": 1786870.0,
          "close_time": 1765511999999,
          "quote_volume": 77101.7623,
          "trades": 1169,
          "taker_buy_base": 847305.0,
          "taker_buy_quote": 36595.6879
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0431,
          "high": 0.0436,
          "low": 0.0429,
          "close": 0.0433,
          "volume": 1357674.0,
          "close_time": 1765526399999,
          "quote_volume": 58763.711,
          "trades": 842,
          "taker_buy_base": 733757.0,
          "taker_buy_quote": 31766.6539
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0433,
          "high": 0.0438,
          "low": 0.0431,
          "close": 0.0434,
          "volume": 1457287.0,
          "close_time": 1765540799999,
          "quote_volume": 63338.4037,
          "trades": 686,
          "taker_buy_base": 671048.0,
          "taker_buy_quote": 29209.8442
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 5393518.0,
          "close_time": 1765555199999,
          "quote_volume": 227339.7312,
          "trades": 2346,
          "taker_buy_base": 1993871.0,
          "taker_buy_quote": 83728.2982
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 4331802.0,
          "close_time": 1765569599999,
          "quote_volume": 175068.5174,
          "trades": 1589,
          "taker_buy_base": 2099017.0,
          "taker_buy_quote": 84937.8721
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0399,
          "high": 0.0411,
          "low": 0.0399,
          "close": 0.0409,
          "volume": 1948399.0,
          "close_time": 1765583999999,
          "quote_volume": 78951.2205,
          "trades": 842,
          "taker_buy_base": 1022864.0,
          "taker_buy_quote": 41437.2227
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0407,
          "close": 0.0411,
          "volume": 1212402.0,
          "close_time": 1765598399999,
          "quote_volume": 49582.1061,
          "trades": 600,
          "taker_buy_base": 562044.0,
          "taker_buy_quote": 22981.2503
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0411,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0413,
          "volume": 821996.0,
          "close_time": 1765612799999,
          "quote_volume": 33778.1768,
          "trades": 269,
          "taker_buy_base": 417120.0,
          "taker_buy_quote": 17138.026
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 595678.0,
          "close_time": 1765627199999,
          "quote_volume": 24758.4554,
          "trades": 372,
          "taker_buy_base": 190729.0,
          "taker_buy_quote": 7930.5403
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 2583818.0,
          "close_time": 1765641599999,
          "quote_volume": 106416.5716,
          "trades": 618,
          "taker_buy_base": 1233330.0,
          "taker_buy_quote": 50893.3059
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 1635083.0,
          "close_time": 1765655999999,
          "quote_volume": 67220.483,
          "trades": 451,
          "taker_buy_base": 622240.0,
          "taker_buy_quote": 25603.343
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0408,
          "close": 0.0415,
          "volume": 1146607.0,
          "close_time": 1765670399999,
          "quote_volume": 47254.7543,
          "trades": 421,
          "taker_buy_base": 562000.0,
          "taker_buy_quote": 23159.7732
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 333127.0,
          "close_time": 1765684799999,
          "quote_volume": 13758.5997,
          "trades": 210,
          "taker_buy_base": 161754.0,
          "taker_buy_quote": 6685.1475
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 1532265.0,
          "close_time": 1765699199999,
          "quote_volume": 62320.8181,
          "trades": 382,
          "taker_buy_base": 496389.0,
          "taker_buy_quote": 20232.8179
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 1030805.0,
          "close_time": 1765713599999,
          "quote_volume": 41468.1835,
          "trades": 442,
          "taker_buy_base": 545156.0,
          "taker_buy_quote": 21947.0939
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 1827097.0,
          "close_time": 1765727999999,
          "quote_volume": 73036.4109,
          "trades": 952,
          "taker_buy_base": 784428.0,
          "taker_buy_quote": 31396.7073
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 1267404.0,
          "close_time": 1765742399999,
          "quote_volume": 50087.878,
          "trades": 1155,
          "taker_buy_base": 648869.0,
          "taker_buy_quote": 25670.8765
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0393,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.039,
          "volume": 1780753.0,
          "close_time": 1765756799999,
          "quote_volume": 69735.0626,
          "trades": 1902,
          "taker_buy_base": 943184.0,
          "taker_buy_quote": 36988.4255
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0391,
          "high": 0.0401,
          "low": 0.0389,
          "close": 0.0397,
          "volume": 958807.0,
          "close_time": 1765771199999,
          "quote_volume": 37811.0527,
          "trades": 871,
          "taker_buy_base": 449432.0,
          "taker_buy_quote": 17726.2397
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0397,
          "high": 0.0404,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 979414.0,
          "close_time": 1765785599999,
          "quote_volume": 39136.8595,
          "trades": 409,
          "taker_buy_base": 491316.0,
          "taker_buy_quote": 19672.2089
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0396,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 735283.0,
          "close_time": 1765799999999,
          "quote_volume": 29213.3717,
          "trades": 400,
          "taker_buy_base": 401438.0,
          "taker_buy_quote": 15958.6843
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 4023093.0,
          "close_time": 1765814399999,
          "quote_volume": 153375.4184,
          "trades": 1826,
          "taker_buy_base": 1903193.0,
          "taker_buy_quote": 72560.8799
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0372,
          "high": 0.0374,
          "low": 0.0357,
          "close": 0.0367,
          "volume": 4086636.0,
          "close_time": 1765828799999,
          "quote_volume": 149232.1303,
          "trades": 2127,
          "taker_buy_base": 1639357.0,
          "taker_buy_quote": 59885.4181
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0367,
          "high": 0.0376,
          "low": 0.0364,
          "close": 0.0375,
          "volume": 1267789.0,
          "close_time": 1765843199999,
          "quote_volume": 46747.396,
          "trades": 799,
          "taker_buy_base": 654682.0,
          "taker_buy_quote": 24178.7799
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0366,
          "close": 0.0369,
          "volume": 1427383.0,
          "close_time": 1765857599999,
          "quote_volume": 52975.6014,
          "trades": 1035,
          "taker_buy_base": 638677.0,
          "taker_buy_quote": 23702.9194
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0363,
          "close": 0.0366,
          "volume": 1037655.0,
          "close_time": 1765871999999,
          "quote_volume": 38129.2098,
          "trades": 639,
          "taker_buy_base": 515172.0,
          "taker_buy_quote": 18929.3325
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0367,
          "high": 0.0375,
          "low": 0.0365,
          "close": 0.0374,
          "volume": 850879.0,
          "close_time": 1765886399999,
          "quote_volume": 31432.1817,
          "trades": 515,
          "taker_buy_base": 426914.0,
          "taker_buy_quote": 15783.1955
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0366,
          "close": 0.0375,
          "volume": 2271857.0,
          "close_time": 1765900799999,
          "quote_volume": 84530.4999,
          "trades": 853,
          "taker_buy_base": 1104227.0,
          "taker_buy_quote": 41214.3135
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 1135412.0,
          "close_time": 1765915199999,
          "quote_volume": 42284.7718,
          "trades": 696,
          "taker_buy_base": 511304.0,
          "taker_buy_quote": 19053.7802
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 845506.0,
          "close_time": 1765929599999,
          "quote_volume": 31567.6607,
          "trades": 391,
          "taker_buy_base": 392930.0,
          "taker_buy_quote": 14669.1575
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 1265229.0,
          "close_time": 1765943999999,
          "quote_volume": 47348.6848,
          "trades": 447,
          "taker_buy_base": 475906.0,
          "taker_buy_quote": 17833.3787
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.037,
          "volume": 1259277.0,
          "close_time": 1765958399999,
          "quote_volume": 46666.9764,
          "trades": 823,
          "taker_buy_base": 578477.0,
          "taker_buy_quote": 21468.0327
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0368,
          "volume": 1693256.0,
          "close_time": 1765972799999,
          "quote_volume": 62028.9061,
          "trades": 697,
          "taker_buy_base": 790667.0,
          "taker_buy_quote": 28997.5083
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0367,
          "high": 0.0377,
          "low": 0.036,
          "close": 0.0362,
          "volume": 3378985.0,
          "close_time": 1765987199999,
          "quote_volume": 124542.8848,
          "trades": 978,
          "taker_buy_base": 1550633.0,
          "taker_buy_quote": 57103.9423
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 4421940.0,
          "close_time": 1766001599999,
          "quote_volume": 156572.9865,
          "trades": 1512,
          "taker_buy_base": 2174411.0,
          "taker_buy_quote": 76923.6783
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0351,
          "high": 0.0355,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 1274125.0,
          "close_time": 1766015999999,
          "quote_volume": 44668.8598,
          "trades": 602,
          "taker_buy_base": 631563.0,
          "taker_buy_quote": 22187.261
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.035,
          "high": 0.035,
          "low": 0.034,
          "close": 0.034,
          "volume": 1455847.0,
          "close_time": 1766030399999,
          "quote_volume": 50118.4885,
          "trades": 767,
          "taker_buy_base": 878714.0,
          "taker_buy_quote": 30213.2546
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0334,
          "close": 0.0338,
          "volume": 1581853.0,
          "close_time": 1766044799999,
          "quote_volume": 53375.5163,
          "trades": 765,
          "taker_buy_base": 622175.0,
          "taker_buy_quote": 21016.2055
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0339,
          "high": 0.0349,
          "low": 0.0339,
          "close": 0.0348,
          "volume": 2381827.0,
          "close_time": 1766059199999,
          "quote_volume": 81806.8987,
          "trades": 1118,
          "taker_buy_base": 1546959.0,
          "taker_buy_quote": 53142.6244
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0348,
          "high": 0.0353,
          "low": 0.0345,
          "close": 0.035,
          "volume": 3195829.0,
          "close_time": 1766073599999,
          "quote_volume": 111245.0648,
          "trades": 1285,
          "taker_buy_base": 1311851.0,
          "taker_buy_quote": 45689.286
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0349,
          "high": 0.035,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 3713778.0,
          "close_time": 1766087999999,
          "quote_volume": 124158.9979,
          "trades": 1541,
          "taker_buy_base": 1742312.0,
          "taker_buy_quote": 58231.8149
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0323,
          "high": 0.0333,
          "low": 0.0323,
          "close": 0.0331,
          "volume": 1204077.0,
          "close_time": 1766102399999,
          "quote_volume": 39697.7447,
          "trades": 637,
          "taker_buy_base": 605889.0,
          "taker_buy_quote": 19970.0778
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0331,
          "high": 0.0345,
          "low": 0.0327,
          "close": 0.0339,
          "volume": 2476615.0,
          "close_time": 1766116799999,
          "quote_volume": 82351.1519,
          "trades": 828,
          "taker_buy_base": 1265598.0,
          "taker_buy_quote": 42055.2181
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.034,
          "high": 0.0346,
          "low": 0.0339,
          "close": 0.0341,
          "volume": 869301.0,
          "close_time": 1766131199999,
          "quote_volume": 29706.0999,
          "trades": 507,
          "taker_buy_base": 440121.0,
          "taker_buy_quote": 15043.4316
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0339,
          "close": 0.0342,
          "volume": 671063.0,
          "close_time": 1766145599999,
          "quote_volume": 22890.1124,
          "trades": 611,
          "taker_buy_base": 288668.0,
          "taker_buy_quote": 9846.6842
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0343,
          "high": 0.0352,
          "low": 0.0341,
          "close": 0.0346,
          "volume": 2541363.0,
          "close_time": 1766159999999,
          "quote_volume": 87882.0654,
          "trades": 1077,
          "taker_buy_base": 1208875.0,
          "taker_buy_quote": 41875.9678
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0347,
          "high": 0.0359,
          "low": 0.0344,
          "close": 0.0358,
          "volume": 1754126.0,
          "close_time": 1766174399999,
          "quote_volume": 61590.637,
          "trades": 1350,
          "taker_buy_base": 1040849.0,
          "taker_buy_quote": 36592.8539
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 1015262.0,
          "close_time": 1766188799999,
          "quote_volume": 36496.239,
          "trades": 372,
          "taker_buy_base": 564151.0,
          "taker_buy_quote": 20285.6414
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0358,
          "high": 0.0364,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 796208.0,
          "close_time": 1766203199999,
          "quote_volume": 28663.5187,
          "trades": 376,
          "taker_buy_base": 343277.0,
          "taker_buy_quote": 12359.4632
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0361,
          "high": 0.0363,
          "low": 0.0356,
          "close": 0.0363,
          "volume": 1219855.0,
          "close_time": 1766217599999,
          "quote_volume": 43774.6114,
          "trades": 596,
          "taker_buy_base": 528472.0,
          "taker_buy_quote": 18986.6091
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0358,
          "close": 0.0362,
          "volume": 1763088.0,
          "close_time": 1766231999999,
          "quote_volume": 64159.1002,
          "trades": 656,
          "taker_buy_base": 826666.0,
          "taker_buy_quote": 30154.4938
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0358,
          "close": 0.0358,
          "volume": 1295572.0,
          "close_time": 1766246399999,
          "quote_volume": 46583.9227,
          "trades": 416,
          "taker_buy_base": 626582.0,
          "taker_buy_quote": 22527.5524
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 496832.0,
          "close_time": 1766260799999,
          "quote_volume": 17842.7678,
          "trades": 152,
          "taker_buy_base": 349976.0,
          "taker_buy_quote": 12571.9805
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0359,
          "close": 0.0361,
          "volume": 376206.0,
          "close_time": 1766275199999,
          "quote_volume": 13570.0522,
          "trades": 149,
          "taker_buy_base": 119639.0,
          "taker_buy_quote": 4314.3351
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.0352,
          "close": 0.0357,
          "volume": 796637.0,
          "close_time": 1766289599999,
          "quote_volume": 28304.3518,
          "trades": 366,
          "taker_buy_base": 322107.0,
          "taker_buy_quote": 11420.9176
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0359,
          "volume": 515716.0,
          "close_time": 1766303999999,
          "quote_volume": 18433.4858,
          "trades": 163,
          "taker_buy_base": 291339.0,
          "taker_buy_quote": 10413.5056
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 1263288.0,
          "close_time": 1766318399999,
          "quote_volume": 45066.5065,
          "trades": 626,
          "taker_buy_base": 563915.0,
          "taker_buy_quote": 20145.5257
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.034,
          "close": 0.0343,
          "volume": 1795058.0,
          "close_time": 1766332799999,
          "quote_volume": 61816.7355,
          "trades": 742,
          "taker_buy_base": 987938.0,
          "taker_buy_quote": 33998.3067
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0343,
          "high": 0.035,
          "low": 0.0343,
          "close": 0.0349,
          "volume": 1072001.0,
          "close_time": 1766347199999,
          "quote_volume": 37037.6487,
          "trades": 518,
          "taker_buy_base": 655544.0,
          "taker_buy_quote": 22677.6997
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0344,
          "close": 0.035,
          "volume": 608784.0,
          "close_time": 1766361599999,
          "quote_volume": 21241.8947,
          "trades": 331,
          "taker_buy_base": 384027.0,
          "taker_buy_quote": 13407.9428
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0344,
          "close": 0.0349,
          "volume": 1947176.0,
          "close_time": 1766375999999,
          "quote_volume": 68188.1325,
          "trades": 620,
          "taker_buy_base": 1006799.0,
          "taker_buy_quote": 35270.4536
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0348,
          "close": 0.0351,
          "volume": 1323492.0,
          "close_time": 1766390399999,
          "quote_volume": 46338.9633,
          "trades": 393,
          "taker_buy_base": 557812.0,
          "taker_buy_quote": 19568.4652
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0349,
          "close": 0.0353,
          "volume": 1039746.0,
          "close_time": 1766404799999,
          "quote_volume": 36514.445,
          "trades": 370,
          "taker_buy_base": 382682.0,
          "taker_buy_quote": 13476.1902
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0347,
          "close": 0.035,
          "volume": 1902084.0,
          "close_time": 1766419199999,
          "quote_volume": 66970.6465,
          "trades": 877,
          "taker_buy_base": 700120.0,
          "taker_buy_quote": 24627.3736
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 1446342.0,
          "close_time": 1766433599999,
          "quote_volume": 50301.7698,
          "trades": 1082,
          "taker_buy_base": 619607.0,
          "taker_buy_quote": 21510.2939
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0343,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0347,
          "volume": 362947.0,
          "close_time": 1766447999999,
          "quote_volume": 12495.6037,
          "trades": 327,
          "taker_buy_base": 185733.0,
          "taker_buy_quote": 6396.2052
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 582862.0,
          "close_time": 1766462399999,
          "quote_volume": 20241.5429,
          "trades": 441,
          "taker_buy_base": 221222.0,
          "taker_buy_quote": 7695.3241
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0341,
          "volume": 602342.0,
          "close_time": 1766476799999,
          "quote_volume": 20619.7262,
          "trades": 347,
          "taker_buy_base": 319131.0,
          "taker_buy_quote": 10930.4435
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0341,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 665136.0,
          "close_time": 1766491199999,
          "quote_volume": 22736.3426,
          "trades": 287,
          "taker_buy_base": 305087.0,
          "taker_buy_quote": 10440.5854
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0336,
          "close": 0.0341,
          "volume": 982673.0,
          "close_time": 1766505599999,
          "quote_volume": 33446.388,
          "trades": 504,
          "taker_buy_base": 457035.0,
          "taker_buy_quote": 15571.0277
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0342,
          "high": 0.0355,
          "low": 0.034,
          "close": 0.0354,
          "volume": 2038256.0,
          "close_time": 1766519999999,
          "quote_volume": 71043.6737,
          "trades": 670,
          "taker_buy_base": 1231347.0,
          "taker_buy_quote": 42960.2876
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 1609289.0,
          "close_time": 1766534399999,
          "quote_volume": 56848.0505,
          "trades": 391,
          "taker_buy_base": 721591.0,
          "taker_buy_quote": 25529.326
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0343,
          "close": 0.0349,
          "volume": 1488794.0,
          "close_time": 1766548799999,
          "quote_volume": 51872.3859,
          "trades": 392,
          "taker_buy_base": 710509.0,
          "taker_buy_quote": 24749.6665
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0339,
          "close": 0.0342,
          "volume": 2438209.0,
          "close_time": 1766563199999,
          "quote_volume": 83678.512,
          "trades": 844,
          "taker_buy_base": 930934.0,
          "taker_buy_quote": 31930.9093
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0341,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.0344,
          "volume": 922712.0,
          "close_time": 1766577599999,
          "quote_volume": 31496.2141,
          "trades": 379,
          "taker_buy_base": 263868.0,
          "taker_buy_quote": 9019.9055
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0343,
          "high": 0.0348,
          "low": 0.034,
          "close": 0.0347,
          "volume": 1671071.0,
          "close_time": 1766591999999,
          "quote_volume": 57645.4616,
          "trades": 495,
          "taker_buy_base": 996041.0,
          "taker_buy_quote": 34386.8552
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0344,
          "close": 0.0349,
          "volume": 803811.0,
          "close_time": 1766606399999,
          "quote_volume": 27869.2252,
          "trades": 440,
          "taker_buy_base": 318106.0,
          "taker_buy_quote": 11035.7617
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0349,
          "high": 0.0352,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 537465.0,
          "close_time": 1766620799999,
          "quote_volume": 18844.7698,
          "trades": 214,
          "taker_buy_base": 217295.0,
          "taker_buy_quote": 7637.4603
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.0353,
          "volume": 580259.0,
          "close_time": 1766635199999,
          "quote_volume": 20397.4508,
          "trades": 293,
          "taker_buy_base": 233750.0,
          "taker_buy_quote": 8221.2199
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0353,
          "high": 0.036,
          "low": 0.0352,
          "close": 0.0359,
          "volume": 821767.0,
          "close_time": 1766649599999,
          "quote_volume": 29237.9939,
          "trades": 407,
          "taker_buy_base": 455843.0,
          "taker_buy_quote": 16278.9551
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 1873645.0,
          "close_time": 1766663999999,
          "quote_volume": 66867.1438,
          "trades": 1002,
          "taker_buy_base": 863306.0,
          "taker_buy_quote": 30866.8529
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0353,
          "high": 0.0357,
          "low": 0.0351,
          "close": 0.0355,
          "volume": 1790537.0,
          "close_time": 1766678399999,
          "quote_volume": 63240.6792,
          "trades": 679,
          "taker_buy_base": 767956.0,
          "taker_buy_quote": 27149.5143
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0355,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 786997.0,
          "close_time": 1766692799999,
          "quote_volume": 28046.8276,
          "trades": 441,
          "taker_buy_base": 338951.0,
          "taker_buy_quote": 12080.6185
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.034,
          "close": 0.034,
          "volume": 3123119.0,
          "close_time": 1766707199999,
          "quote_volume": 109312.2154,
          "trades": 1541,
          "taker_buy_base": 1220720.0,
          "taker_buy_quote": 42665.4924
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.034,
          "high": 0.0352,
          "low": 0.0339,
          "close": 0.0347,
          "volume": 2500030.0,
          "close_time": 1766721599999,
          "quote_volume": 86465.1352,
          "trades": 866,
          "taker_buy_base": 1356038.0,
          "taker_buy_quote": 46908.5
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 744104.0,
          "close_time": 1766735999999,
          "quote_volume": 25893.7448,
          "trades": 309,
          "taker_buy_base": 393331.0,
          "taker_buy_quote": 13687.8314
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 718683.0,
          "close_time": 1766750399999,
          "quote_volume": 25041.0357,
          "trades": 284,
          "taker_buy_base": 275322.0,
          "taker_buy_quote": 9593.4579
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0349,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 2488377.0,
          "close_time": 1766764799999,
          "quote_volume": 86205.2792,
          "trades": 1022,
          "taker_buy_base": 1084097.0,
          "taker_buy_quote": 37587.9513
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0345,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0351,
          "volume": 1449580.0,
          "close_time": 1766779199999,
          "quote_volume": 50411.2672,
          "trades": 599,
          "taker_buy_base": 529790.0,
          "taker_buy_quote": 18433.6173
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0351,
          "high": 0.0355,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 1620213.0,
          "close_time": 1766793599999,
          "quote_volume": 57129.3912,
          "trades": 481,
          "taker_buy_base": 1077258.0,
          "taker_buy_quote": 37989.7494
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0354,
          "high": 0.0357,
          "low": 0.035,
          "close": 0.0357,
          "volume": 1200135.0,
          "close_time": 1766807999999,
          "quote_volume": 42409.1432,
          "trades": 430,
          "taker_buy_base": 589881.0,
          "taker_buy_quote": 20868.1441
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0357,
          "high": 0.0367,
          "low": 0.0355,
          "close": 0.0367,
          "volume": 3621621.0,
          "close_time": 1766822399999,
          "quote_volume": 130496.4828,
          "trades": 925,
          "taker_buy_base": 2025439.0,
          "taker_buy_quote": 73027.3593
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0367,
          "high": 0.038,
          "low": 0.036,
          "close": 0.038,
          "volume": 11459264.0,
          "close_time": 1766836799999,
          "quote_volume": 421735.3423,
          "trades": 3057,
          "taker_buy_base": 6021772.0,
          "taker_buy_quote": 221820.2647
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.0368,
          "close": 0.038,
          "volume": 11414052.0,
          "close_time": 1766851199999,
          "quote_volume": 429621.1387,
          "trades": 2362,
          "taker_buy_base": 5481918.0,
          "taker_buy_quote": 206407.7769
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0381,
          "high": 0.04,
          "low": 0.0369,
          "close": 0.037,
          "volume": 26406386.0,
          "close_time": 1766865599999,
          "quote_volume": 1010269.4181,
          "trades": 5994,
          "taker_buy_base": 13632006.0,
          "taker_buy_quote": 522745.0133
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0371,
          "high": 0.0381,
          "low": 0.0369,
          "close": 0.0378,
          "volume": 3911905.0,
          "close_time": 1766879999999,
          "quote_volume": 145908.7665,
          "trades": 823,
          "taker_buy_base": 2149996.0,
          "taker_buy_quote": 80418.613
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0373,
          "close": 0.0377,
          "volume": 1607044.0,
          "close_time": 1766894399999,
          "quote_volume": 60444.5564,
          "trades": 518,
          "taker_buy_base": 690732.0,
          "taker_buy_quote": 25970.4609
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 543271.0,
          "close_time": 1766908799999,
          "quote_volume": 20447.4234,
          "trades": 220,
          "taker_buy_base": 185025.0,
          "taker_buy_quote": 6964.7457
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 1139767.0,
          "close_time": 1766923199999,
          "quote_volume": 42683.2428,
          "trades": 374,
          "taker_buy_base": 536342.0,
          "taker_buy_quote": 20117.7046
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.0371,
          "volume": 1154996.0,
          "close_time": 1766937599999,
          "quote_volume": 42851.3849,
          "trades": 591,
          "taker_buy_base": 594604.0,
          "taker_buy_quote": 22073.7289
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0364,
          "close": 0.0364,
          "volume": 1265595.0,
          "close_time": 1766951999999,
          "quote_volume": 46474.4842,
          "trades": 673,
          "taker_buy_base": 589582.0,
          "taker_buy_quote": 21636.5643
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0368,
          "volume": 508705.0,
          "close_time": 1766966399999,
          "quote_volume": 18560.2278,
          "trades": 218,
          "taker_buy_base": 164471.0,
          "taker_buy_quote": 6002.0437
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0369,
          "high": 0.0376,
          "low": 0.0367,
          "close": 0.0376,
          "volume": 1204119.0,
          "close_time": 1766980799999,
          "quote_volume": 44723.353,
          "trades": 430,
          "taker_buy_base": 688089.0,
          "taker_buy_quote": 25584.8964
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 1233658.0,
          "close_time": 1766995199999,
          "quote_volume": 46019.6835,
          "trades": 364,
          "taker_buy_base": 449163.0,
          "taker_buy_quote": 16747.1234
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 1841475.0,
          "close_time": 1767009599999,
          "quote_volume": 67397.794,
          "trades": 611,
          "taker_buy_base": 848657.0,
          "taker_buy_quote": 31081.317
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0356,
          "close": 0.0361,
          "volume": 2788483.0,
          "close_time": 1767023999999,
          "quote_volume": 100372.6495,
          "trades": 691,
          "taker_buy_base": 1405750.0,
          "taker_buy_quote": 50592.1361
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 1555061.0,
          "close_time": 1767038399999,
          "quote_volume": 56048.3361,
          "trades": 481,
          "taker_buy_base": 645665.0,
          "taker_buy_quote": 23290.3854
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0361,
          "high": 0.0364,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 1349689.0,
          "close_time": 1767052799999,
          "quote_volume": 48714.2288,
          "trades": 277,
          "taker_buy_base": 729483.0,
          "taker_buy_quote": 26340.8517
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0357,
          "close": 0.0359,
          "volume": 555228.0,
          "close_time": 1767067199999,
          "quote_volume": 19914.1136,
          "trades": 171,
          "taker_buy_base": 293509.0,
          "taker_buy_quote": 10531.5834
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0359,
          "high": 0.0364,
          "low": 0.0356,
          "close": 0.0361,
          "volume": 1630807.0,
          "close_time": 1767081599999,
          "quote_volume": 58702.6294,
          "trades": 470,
          "taker_buy_base": 861607.0,
          "taker_buy_quote": 31010.8852
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0361,
          "high": 0.0365,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 1289201.0,
          "close_time": 1767095999999,
          "quote_volume": 46762.7673,
          "trades": 556,
          "taker_buy_base": 579031.0,
          "taker_buy_quote": 21016.8845
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0362,
          "high": 0.0364,
          "low": 0.0357,
          "close": 0.0361,
          "volume": 2283109.0,
          "close_time": 1767110399999,
          "quote_volume": 82318.0915,
          "trades": 1668,
          "taker_buy_base": 1123100.0,
          "taker_buy_quote": 40520.0221
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 1636890.0,
          "close_time": 1767124799999,
          "quote_volume": 58423.4806,
          "trades": 1080,
          "taker_buy_base": 666167.0,
          "taker_buy_quote": 23777.7253
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0355,
          "close": 0.0358,
          "volume": 566082.0,
          "close_time": 1767139199999,
          "quote_volume": 20218.1194,
          "trades": 255,
          "taker_buy_base": 244420.0,
          "taker_buy_quote": 8731.484
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 725475.0,
          "close_time": 1767153599999,
          "quote_volume": 25908.7638,
          "trades": 310,
          "taker_buy_base": 366383.0,
          "taker_buy_quote": 13088.4723
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 811870.0,
          "close_time": 1767167999999,
          "quote_volume": 28892.2312,
          "trades": 356,
          "taker_buy_base": 191612.0,
          "taker_buy_quote": 6837.9938
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0353,
          "close": 0.0357,
          "volume": 1162187.0,
          "close_time": 1767182399999,
          "quote_volume": 41287.901,
          "trades": 495,
          "taker_buy_base": 498498.0,
          "taker_buy_quote": 17721.2127
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.035,
          "close": 0.0351,
          "volume": 1202349.0,
          "close_time": 1767196799999,
          "quote_volume": 42408.2451,
          "trades": 434,
          "taker_buy_base": 420071.0,
          "taker_buy_quote": 14833.3154
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.0339,
          "close": 0.0353,
          "volume": 3304809.0,
          "close_time": 1767211199999,
          "quote_volume": 114385.9399,
          "trades": 1259,
          "taker_buy_base": 1938448.0,
          "taker_buy_quote": 67153.8888
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0353,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0357,
          "volume": 2244203.0,
          "close_time": 1767225599999,
          "quote_volume": 79536.8072,
          "trades": 955,
          "taker_buy_base": 1123849.0,
          "taker_buy_quote": 39889.7715
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 1211484.0,
          "close_time": 1767239999999,
          "quote_volume": 43419.8615,
          "trades": 431,
          "taker_buy_base": 421244.0,
          "taker_buy_quote": 15092.9286
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0353,
          "close": 0.036,
          "volume": 980843.0,
          "close_time": 1767254399999,
          "quote_volume": 35069.0743,
          "trades": 464,
          "taker_buy_base": 455569.0,
          "taker_buy_quote": 16304.8995
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.036,
          "high": 0.0366,
          "low": 0.0356,
          "close": 0.0363,
          "volume": 2510196.0,
          "close_time": 1767268799999,
          "quote_volume": 90782.2536,
          "trades": 709,
          "taker_buy_base": 1313958.0,
          "taker_buy_quote": 47530.5734
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0364,
          "high": 0.0405,
          "low": 0.036,
          "close": 0.0374,
          "volume": 14602834.0,
          "close_time": 1767283199999,
          "quote_volume": 560871.2526,
          "trades": 4970,
          "taker_buy_base": 8053490.0,
          "taker_buy_quote": 309171.7038
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0375,
          "high": 0.038,
          "low": 0.0368,
          "close": 0.0375,
          "volume": 8454765.0,
          "close_time": 1767297599999,
          "quote_volume": 315603.6299,
          "trades": 3148,
          "taker_buy_base": 3805516.0,
          "taker_buy_quote": 142272.8669
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0375,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 1809328.0,
          "close_time": 1767311999999,
          "quote_volume": 68123.2567,
          "trades": 721,
          "taker_buy_base": 1055009.0,
          "taker_buy_quote": 39728.831
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 1736198.0,
          "close_time": 1767326399999,
          "quote_volume": 65132.6486,
          "trades": 960,
          "taker_buy_base": 772932.0,
          "taker_buy_quote": 29004.7117
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.037,
          "volume": 1996677.0,
          "close_time": 1767340799999,
          "quote_volume": 74154.0087,
          "trades": 1194,
          "taker_buy_base": 620733.0,
          "taker_buy_quote": 23070.9882
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0371,
          "high": 0.0378,
          "low": 0.0369,
          "close": 0.0374,
          "volume": 2026637.0,
          "close_time": 1767355199999,
          "quote_volume": 75977.6326,
          "trades": 873,
          "taker_buy_base": 1098078.0,
          "taker_buy_quote": 41173.0475
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0375,
          "high": 0.0384,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 3471807.0,
          "close_time": 1767369599999,
          "quote_volume": 131736.6105,
          "trades": 1980,
          "taker_buy_base": 1644048.0,
          "taker_buy_quote": 62398.9489
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0377,
          "close": 0.0384,
          "volume": 2662852.0,
          "close_time": 1767383999999,
          "quote_volume": 102015.1895,
          "trades": 1395,
          "taker_buy_base": 1390779.0,
          "taker_buy_quote": 53288.9993
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0382,
          "close": 0.0386,
          "volume": 1034226.0,
          "close_time": 1767398399999,
          "quote_volume": 39806.8242,
          "trades": 732,
          "taker_buy_base": 611879.0,
          "taker_buy_quote": 23574.9764
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.0391,
          "volume": 867600.0,
          "close_time": 1767412799999,
          "quote_volume": 33679.2633,
          "trades": 520,
          "taker_buy_base": 342247.0,
          "taker_buy_quote": 13298.8577
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0379,
          "close": 0.0386,
          "volume": 3150111.0,
          "close_time": 1767427199999,
          "quote_volume": 120941.5598,
          "trades": 2374,
          "taker_buy_base": 1501713.0,
          "taker_buy_quote": 57677.7553
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0387,
          "high": 0.0401,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 6942690.0,
          "close_time": 1767441599999,
          "quote_volume": 270432.1112,
          "trades": 3270,
          "taker_buy_base": 2906467.0,
          "taker_buy_quote": 113823.4128
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0379,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0381,
          "volume": 1671706.0,
          "close_time": 1767455999999,
          "quote_volume": 63733.1199,
          "trades": 1196,
          "taker_buy_base": 770441.0,
          "taker_buy_quote": 29384.2754
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0377,
          "close": 0.0381,
          "volume": 3477317.0,
          "close_time": 1767470399999,
          "quote_volume": 132388.1704,
          "trades": 1640,
          "taker_buy_base": 1839909.0,
          "taker_buy_quote": 70158.5432
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0381,
          "high": 0.0388,
          "low": 0.0379,
          "close": 0.0386,
          "volume": 611321.0,
          "close_time": 1767484799999,
          "quote_volume": 23498.2516,
          "trades": 339,
          "taker_buy_base": 308164.0,
          "taker_buy_quote": 11836.063
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0384,
          "close": 0.0389,
          "volume": 1064270.0,
          "close_time": 1767499199999,
          "quote_volume": 41247.056,
          "trades": 475,
          "taker_buy_base": 446782.0,
          "taker_buy_quote": 17334.4126
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 1156191.0,
          "close_time": 1767513599999,
          "quote_volume": 45207.5391,
          "trades": 438,
          "taker_buy_base": 735783.0,
          "taker_buy_quote": 28816.5342
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0387,
          "close": 0.0393,
          "volume": 1285432.0,
          "close_time": 1767527999999,
          "quote_volume": 50431.5365,
          "trades": 832,
          "taker_buy_base": 650995.0,
          "taker_buy_quote": 25560.578
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0393,
          "high": 0.0397,
          "low": 0.039,
          "close": 0.0394,
          "volume": 2664542.0,
          "close_time": 1767542399999,
          "quote_volume": 104797.4014,
          "trades": 1541,
          "taker_buy_base": 1160813.0,
          "taker_buy_quote": 45788.2095
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0395,
          "high": 0.0399,
          "low": 0.039,
          "close": 0.0393,
          "volume": 2134895.0,
          "close_time": 1767556799999,
          "quote_volume": 84551.6726,
          "trades": 868,
          "taker_buy_base": 1192921.0,
          "taker_buy_quote": 47279.8486
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0393,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0396,
          "volume": 843362.0,
          "close_time": 1767571199999,
          "quote_volume": 33344.985,
          "trades": 489,
          "taker_buy_base": 441359.0,
          "taker_buy_quote": 17459.3825
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 1970376.0,
          "close_time": 1767585599999,
          "quote_volume": 78153.4083,
          "trades": 841,
          "taker_buy_base": 1257988.0,
          "taker_buy_quote": 49871.2499
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0388,
          "close": 0.0394,
          "volume": 1318021.0,
          "close_time": 1767599999999,
          "quote_volume": 51648.5363,
          "trades": 783,
          "taker_buy_base": 624915.0,
          "taker_buy_quote": 24482.7283
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0386,
          "close": 0.039,
          "volume": 1879323.0,
          "close_time": 1767614399999,
          "quote_volume": 72919.1283,
          "trades": 930,
          "taker_buy_base": 978399.0,
          "taker_buy_quote": 37964.1367
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.039,
          "high": 0.0399,
          "low": 0.0389,
          "close": 0.0398,
          "volume": 1419123.0,
          "close_time": 1767628799999,
          "quote_volume": 55919.103,
          "trades": 1250,
          "taker_buy_base": 661080.0,
          "taker_buy_quote": 26002.8223
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0399,
          "high": 0.0408,
          "low": 0.0395,
          "close": 0.0407,
          "volume": 2072652.0,
          "close_time": 1767643199999,
          "quote_volume": 83603.5828,
          "trades": 1705,
          "taker_buy_base": 1172212.0,
          "taker_buy_quote": 47361.3524
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0408,
          "high": 0.0416,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 3316520.0,
          "close_time": 1767657599999,
          "quote_volume": 135949.629,
          "trades": 1713,
          "taker_buy_base": 1187105.0,
          "taker_buy_quote": 48601.8915
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0408,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.041,
          "volume": 1339216.0,
          "close_time": 1767671999999,
          "quote_volume": 54552.0899,
          "trades": 774,
          "taker_buy_base": 777258.0,
          "taker_buy_quote": 31692.4236
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 1978038.0,
          "close_time": 1767686399999,
          "quote_volume": 80805.7917,
          "trades": 1201,
          "taker_buy_base": 750897.0,
          "taker_buy_quote": 30684.6472
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0405,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0409,
          "volume": 946158.0,
          "close_time": 1767700799999,
          "quote_volume": 38501.2393,
          "trades": 461,
          "taker_buy_base": 481573.0,
          "taker_buy_quote": 19601.3853
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.041,
          "high": 0.0421,
          "low": 0.041,
          "close": 0.0415,
          "volume": 4496517.0,
          "close_time": 1767715199999,
          "quote_volume": 187016.7878,
          "trades": 1826,
          "taker_buy_base": 2513220.0,
          "taker_buy_quote": 104579.5766
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0415,
          "high": 0.0436,
          "low": 0.0404,
          "close": 0.0408,
          "volume": 14537735.0,
          "close_time": 1767729599999,
          "quote_volume": 610851.7482,
          "trades": 4868,
          "taker_buy_base": 7130698.0,
          "taker_buy_quote": 300727.344
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0409,
          "high": 0.042,
          "low": 0.0409,
          "close": 0.0417,
          "volume": 1446641.0,
          "close_time": 1767743999999,
          "quote_volume": 60135.1345,
          "trades": 505,
          "taker_buy_base": 803430.0,
          "taker_buy_quote": 33402.4767
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0407,
          "close": 0.0412,
          "volume": 2406510.0,
          "close_time": 1767758399999,
          "quote_volume": 98777.5918,
          "trades": 865,
          "taker_buy_base": 1094383.0,
          "taker_buy_quote": 44981.3098
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0403,
          "close": 0.0412,
          "volume": 2133172.0,
          "close_time": 1767772799999,
          "quote_volume": 87099.6321,
          "trades": 1088,
          "taker_buy_base": 998489.0,
          "taker_buy_quote": 40763.3172
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0403,
          "close": 0.041,
          "volume": 2555454.0,
          "close_time": 1767787199999,
          "quote_volume": 104345.6062,
          "trades": 1273,
          "taker_buy_base": 1051015.0,
          "taker_buy_quote": 43022.0835
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 4155031.0,
          "close_time": 1767801599999,
          "quote_volume": 167188.9463,
          "trades": 2245,
          "taker_buy_base": 1692078.0,
          "taker_buy_quote": 68155.2813
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0399,
          "high": 0.0408,
          "low": 0.0398,
          "close": 0.0406,
          "volume": 2894233.0,
          "close_time": 1767815999999,
          "quote_volume": 116235.0258,
          "trades": 1405,
          "taker_buy_base": 1090891.0,
          "taker_buy_quote": 43854.4013
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0404,
          "volume": 1024248.0,
          "close_time": 1767830399999,
          "quote_volume": 41256.6545,
          "trades": 518,
          "taker_buy_base": 357238.0,
          "taker_buy_quote": 14406.2804
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0405,
          "high": 0.0409,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 2075439.0,
          "close_time": 1767844799999,
          "quote_volume": 83382.6731,
          "trades": 1310,
          "taker_buy_base": 586256.0,
          "taker_buy_quote": 23617.162
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0396,
          "high": 0.0402,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 5217291.0,
          "close_time": 1767859199999,
          "quote_volume": 204673.921,
          "trades": 2709,
          "taker_buy_base": 1598586.0,
          "taker_buy_quote": 62693.2514
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0376,
          "close": 0.0383,
          "volume": 3521373.0,
          "close_time": 1767873599999,
          "quote_volume": 134897.4091,
          "trades": 2457,
          "taker_buy_base": 1640038.0,
          "taker_buy_quote": 62960.0288
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0374,
          "close": 0.0385,
          "volume": 2119033.0,
          "close_time": 1767887999999,
          "quote_volume": 80327.7099,
          "trades": 2038,
          "taker_buy_base": 925483.0,
          "taker_buy_quote": 35119.5584
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0386,
          "volume": 1172325.0,
          "close_time": 1767902399999,
          "quote_volume": 45266.6187,
          "trades": 600,
          "taker_buy_base": 547325.0,
          "taker_buy_quote": 21152.6123
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0389,
          "volume": 948610.0,
          "close_time": 1767916799999,
          "quote_volume": 36750.7099,
          "trades": 537,
          "taker_buy_base": 421870.0,
          "taker_buy_quote": 16390.6279
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.0384,
          "close": 0.0392,
          "volume": 727832.0,
          "close_time": 1767931199999,
          "quote_volume": 28222.8068,
          "trades": 412,
          "taker_buy_base": 392841.0,
          "taker_buy_quote": 15214.1722
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0392,
          "volume": 631671.0,
          "close_time": 1767945599999,
          "quote_volume": 24781.8313,
          "trades": 454,
          "taker_buy_base": 260669.0,
          "taker_buy_quote": 10235.9546
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 1591640.0,
          "close_time": 1767959999999,
          "quote_volume": 61661.2329,
          "trades": 692,
          "taker_buy_base": 596195.0,
          "taker_buy_quote": 23074.2344
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0386,
          "high": 0.0395,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 2150374.0,
          "close_time": 1767974399999,
          "quote_volume": 83286.4005,
          "trades": 1976,
          "taker_buy_base": 975894.0,
          "taker_buy_quote": 37835.573
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 1044936.0,
          "close_time": 1767988799999,
          "quote_volume": 40357.5043,
          "trades": 942,
          "taker_buy_base": 336634.0,
          "taker_buy_quote": 13024.65
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.038,
          "high": 0.0401,
          "low": 0.0379,
          "close": 0.039,
          "volume": 11019876.0,
          "close_time": 1768003199999,
          "quote_volume": 430698.3295,
          "trades": 3276,
          "taker_buy_base": 5905427.0,
          "taker_buy_quote": 230372.1603
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0391,
          "high": 0.0398,
          "low": 0.0387,
          "close": 0.039,
          "volume": 2109218.0,
          "close_time": 1768017599999,
          "quote_volume": 82632.0292,
          "trades": 995,
          "taker_buy_base": 1159539.0,
          "taker_buy_quote": 45416.9636
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 1506452.0,
          "close_time": 1768031999999,
          "quote_volume": 58675.5653,
          "trades": 1098,
          "taker_buy_base": 648056.0,
          "taker_buy_quote": 25213.4149
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0393,
          "volume": 1668317.0,
          "close_time": 1768046399999,
          "quote_volume": 65435.0946,
          "trades": 977,
          "taker_buy_base": 705545.0,
          "taker_buy_quote": 27681.6773
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0392,
          "volume": 1270834.0,
          "close_time": 1768060799999,
          "quote_volume": 49900.3204,
          "trades": 704,
          "taker_buy_base": 694370.0,
          "taker_buy_quote": 27284.6691
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0392,
          "high": 0.0398,
          "low": 0.0389,
          "close": 0.0398,
          "volume": 2012191.0,
          "close_time": 1768075199999,
          "quote_volume": 79460.8965,
          "trades": 1388,
          "taker_buy_base": 1092575.0,
          "taker_buy_quote": 43226.001
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 977236.0,
          "close_time": 1768089599999,
          "quote_volume": 38339.7273,
          "trades": 584,
          "taker_buy_base": 470887.0,
          "taker_buy_quote": 18465.7832
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0388,
          "high": 0.0396,
          "low": 0.0386,
          "close": 0.0395,
          "volume": 1287820.0,
          "close_time": 1768103999999,
          "quote_volume": 50409.7812,
          "trades": 1207,
          "taker_buy_base": 889492.0,
          "taker_buy_quote": 34854.8305
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0395,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 456639.0,
          "close_time": 1768118399999,
          "quote_volume": 18040.2827,
          "trades": 330,
          "taker_buy_base": 231164.0,
          "taker_buy_quote": 9137.2964
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 1156004.0,
          "close_time": 1768132799999,
          "quote_volume": 45948.0262,
          "trades": 975,
          "taker_buy_base": 710642.0,
          "taker_buy_quote": 28242.9792
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.039,
          "close": 0.0392,
          "volume": 1156751.0,
          "close_time": 1768147199999,
          "quote_volume": 45741.9149,
          "trades": 574,
          "taker_buy_base": 639727.0,
          "taker_buy_quote": 25331.9253
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 1289307.0,
          "close_time": 1768161599999,
          "quote_volume": 50810.4202,
          "trades": 933,
          "taker_buy_base": 864165.0,
          "taker_buy_quote": 34030.8597
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 2306677.0,
          "close_time": 1768175999999,
          "quote_volume": 88750.1089,
          "trades": 1024,
          "taker_buy_base": 1024905.0,
          "taker_buy_quote": 39548.6315
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0385,
          "high": 0.0393,
          "low": 0.0377,
          "close": 0.0388,
          "volume": 1189918.0,
          "close_time": 1768190399999,
          "quote_volume": 45855.4139,
          "trades": 818,
          "taker_buy_base": 682855.0,
          "taker_buy_quote": 26318.1998
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 561867.0,
          "close_time": 1768204799999,
          "quote_volume": 21809.6193,
          "trades": 813,
          "taker_buy_base": 222175.0,
          "taker_buy_quote": 8619.264
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 1316219.0,
          "close_time": 1768219199999,
          "quote_volume": 50137.2886,
          "trades": 1038,
          "taker_buy_base": 606231.0,
          "taker_buy_quote": 23120.7686
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0382,
          "high": 0.0388,
          "low": 0.0376,
          "close": 0.0387,
          "volume": 1989705.0,
          "close_time": 1768233599999,
          "quote_volume": 75905.4589,
          "trades": 1680,
          "taker_buy_base": 945548.0,
          "taker_buy_quote": 36174.6046
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 1096114.0,
          "close_time": 1768247999999,
          "quote_volume": 42220.0598,
          "trades": 1241,
          "taker_buy_base": 442401.0,
          "taker_buy_quote": 17028.6754
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 1525938.0,
          "close_time": 1768262399999,
          "quote_volume": 58025.5151,
          "trades": 830,
          "taker_buy_base": 570263.0,
          "taker_buy_quote": 21675.3532
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0379,
          "high": 0.0382,
          "low": 0.0378,
          "close": 0.0381,
          "volume": 659406.0,
          "close_time": 1768276799999,
          "quote_volume": 25093.8291,
          "trades": 405,
          "taker_buy_base": 281994.0,
          "taker_buy_quote": 10733.3302
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0381,
          "high": 0.0387,
          "low": 0.038,
          "close": 0.0384,
          "volume": 699289.0,
          "close_time": 1768291199999,
          "quote_volume": 26841.473,
          "trades": 545,
          "taker_buy_base": 267932.0,
          "taker_buy_quote": 10281.2017
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0384,
          "high": 0.0393,
          "low": 0.0383,
          "close": 0.0392,
          "volume": 1887594.0,
          "close_time": 1768305599999,
          "quote_volume": 73392.6915,
          "trades": 1117,
          "taker_buy_base": 1315318.0,
          "taker_buy_quote": 51209.2976
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0391,
          "high": 0.0395,
          "low": 0.0388,
          "close": 0.0394,
          "volume": 2436807.0,
          "close_time": 1768319999999,
          "quote_volume": 95327.7146,
          "trades": 2446,
          "taker_buy_base": 1081333.0,
          "taker_buy_quote": 42300.8244
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0395,
          "high": 0.04,
          "low": 0.0392,
          "close": 0.0398,
          "volume": 2166943.0,
          "close_time": 1768334399999,
          "quote_volume": 85815.2473,
          "trades": 2019,
          "taker_buy_base": 1141766.0,
          "taker_buy_quote": 45237.9177
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0398,
          "high": 0.0409,
          "low": 0.0395,
          "close": 0.0404,
          "volume": 2366908.0,
          "close_time": 1768348799999,
          "quote_volume": 95540.5077,
          "trades": 1519,
          "taker_buy_base": 1044394.0,
          "taker_buy_quote": 42219.0888
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0404,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 1147563.0,
          "close_time": 1768363199999,
          "quote_volume": 46623.1015,
          "trades": 678,
          "taker_buy_base": 571470.0,
          "taker_buy_quote": 23220.6762
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0406,
          "high": 0.0406,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 1086699.0,
          "close_time": 1768377599999,
          "quote_volume": 43629.0275,
          "trades": 420,
          "taker_buy_base": 607407.0,
          "taker_buy_quote": 24391.5109
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0402,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 1132546.0,
          "close_time": 1768391999999,
          "quote_volume": 45850.1186,
          "trades": 558,
          "taker_buy_base": 596753.0,
          "taker_buy_quote": 24178.024
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0406,
          "high": 0.0415,
          "low": 0.0399,
          "close": 0.0412,
          "volume": 5943296.0,
          "close_time": 1768406399999,
          "quote_volume": 241652.6751,
          "trades": 2530,
          "taker_buy_base": 3277240.0,
          "taker_buy_quote": 133221.0445
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0412,
          "high": 0.0413,
          "low": 0.04,
          "close": 0.0405,
          "volume": 1937886.0,
          "close_time": 1768420799999,
          "quote_volume": 78949.6551,
          "trades": 945,
          "taker_buy_base": 715858.0,
          "taker_buy_quote": 29107.1541
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 825671.0,
          "close_time": 1768435199999,
          "quote_volume": 33212.0874,
          "trades": 471,
          "taker_buy_base": 288232.0,
          "taker_buy_quote": 11593.473
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 1284431.0,
          "close_time": 1768449599999,
          "quote_volume": 50986.2419,
          "trades": 596,
          "taker_buy_base": 563183.0,
          "taker_buy_quote": 22365.4398
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.039,
          "high": 0.0402,
          "low": 0.0389,
          "close": 0.0401,
          "volume": 1693991.0,
          "close_time": 1768463999999,
          "quote_volume": 67023.0295,
          "trades": 749,
          "taker_buy_base": 721779.0,
          "taker_buy_quote": 28541.4246
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 1802540.0,
          "close_time": 1768478399999,
          "quote_volume": 71923.6908,
          "trades": 987,
          "taker_buy_base": 697052.0,
          "taker_buy_quote": 27804.1674
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0396,
          "high": 0.04,
          "low": 0.0386,
          "close": 0.0391,
          "volume": 1650194.0,
          "close_time": 1768492799999,
          "quote_volume": 64938.4452,
          "trades": 1104,
          "taker_buy_base": 793745.0,
          "taker_buy_quote": 31191.904
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 1797589.0,
          "close_time": 1768507199999,
          "quote_volume": 69588.5057,
          "trades": 1299,
          "taker_buy_base": 800394.0,
          "taker_buy_quote": 31009.6162
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0386,
          "volume": 958363.0,
          "close_time": 1768521599999,
          "quote_volume": 36759.5179,
          "trades": 445,
          "taker_buy_base": 416853.0,
          "taker_buy_quote": 16003.6215
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 533684.0,
          "close_time": 1768535999999,
          "quote_volume": 20506.7306,
          "trades": 365,
          "taker_buy_base": 224882.0,
          "taker_buy_quote": 8641.1541
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.038,
          "close": 0.0386,
          "volume": 708117.0,
          "close_time": 1768550399999,
          "quote_volume": 27246.2233,
          "trades": 671,
          "taker_buy_base": 200597.0,
          "taker_buy_quote": 7712.7379
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0386,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 674355.0,
          "close_time": 1768564799999,
          "quote_volume": 26205.5531,
          "trades": 346,
          "taker_buy_base": 308421.0,
          "taker_buy_quote": 11990.819
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 1865070.0,
          "close_time": 1768579199999,
          "quote_volume": 71567.6217,
          "trades": 1154,
          "taker_buy_base": 816979.0,
          "taker_buy_quote": 31446.5679
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0381,
          "high": 0.0389,
          "low": 0.038,
          "close": 0.0387,
          "volume": 738730.0,
          "close_time": 1768593599999,
          "quote_volume": 28450.1519,
          "trades": 384,
          "taker_buy_base": 404558.0,
          "taker_buy_quote": 15591.0641
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0386,
          "high": 0.0399,
          "low": 0.0385,
          "close": 0.0398,
          "volume": 867022.0,
          "close_time": 1768607999999,
          "quote_volume": 34218.6713,
          "trades": 665,
          "taker_buy_base": 627708.0,
          "taker_buy_quote": 24781.0768
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0398,
          "high": 0.0405,
          "low": 0.0398,
          "close": 0.04,
          "volume": 1586921.0,
          "close_time": 1768622399999,
          "quote_volume": 63683.3718,
          "trades": 843,
          "taker_buy_base": 629529.0,
          "taker_buy_quote": 25289.0989
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0399,
          "high": 0.0407,
          "low": 0.0397,
          "close": 0.0405,
          "volume": 1536488.0,
          "close_time": 1768636799999,
          "quote_volume": 61895.9517,
          "trades": 697,
          "taker_buy_base": 700098.0,
          "taker_buy_quote": 28226.814
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 3075179.0,
          "close_time": 1768651199999,
          "quote_volume": 124656.3166,
          "trades": 1431,
          "taker_buy_base": 1498456.0,
          "taker_buy_quote": 60855.2685
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0402,
          "high": 0.041,
          "low": 0.0401,
          "close": 0.0409,
          "volume": 1409793.0,
          "close_time": 1768665599999,
          "quote_volume": 57394.0823,
          "trades": 1183,
          "taker_buy_base": 806188.0,
          "taker_buy_quote": 32833.9715
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 1418392.0,
          "close_time": 1768679999999,
          "quote_volume": 57558.2503,
          "trades": 651,
          "taker_buy_base": 564131.0,
          "taker_buy_quote": 22929.9053
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0406,
          "high": 0.0415,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 3200464.0,
          "close_time": 1768694399999,
          "quote_volume": 130984.8683,
          "trades": 1577,
          "taker_buy_base": 1888860.0,
          "taker_buy_quote": 77448.4142
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0402,
          "high": 0.0407,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 1387066.0,
          "close_time": 1768708799999,
          "quote_volume": 55721.6746,
          "trades": 1066,
          "taker_buy_base": 753157.0,
          "taker_buy_quote": 30242.093
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0401,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0407,
          "volume": 1506785.0,
          "close_time": 1768723199999,
          "quote_volume": 61026.6656,
          "trades": 1137,
          "taker_buy_base": 887469.0,
          "taker_buy_quote": 35952.549
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0407,
          "high": 0.0421,
          "low": 0.0404,
          "close": 0.0412,
          "volume": 4967023.0,
          "close_time": 1768737599999,
          "quote_volume": 205126.9633,
          "trades": 3367,
          "taker_buy_base": 3025980.0,
          "taker_buy_quote": 124862.0405
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0412,
          "high": 0.0432,
          "low": 0.0409,
          "close": 0.0423,
          "volume": 13107088.0,
          "close_time": 1768751999999,
          "quote_volume": 553464.7935,
          "trades": 8913,
          "taker_buy_base": 7559091.0,
          "taker_buy_quote": 319636.3246
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0422,
          "high": 0.0429,
          "low": 0.0413,
          "close": 0.0424,
          "volume": 7532059.0,
          "close_time": 1768766399999,
          "quote_volume": 315776.306,
          "trades": 2479,
          "taker_buy_base": 3547016.0,
          "taker_buy_quote": 149234.2435
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 6553699.0,
          "close_time": 1768780799999,
          "quote_volume": 266503.8068,
          "trades": 2496,
          "taker_buy_base": 2613663.0,
          "taker_buy_quote": 106662.6268
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0338,
          "close": 0.0386,
          "volume": 16122934.0,
          "close_time": 1768795199999,
          "quote_volume": 591949.9414,
          "trades": 6312,
          "taker_buy_base": 8455481.0,
          "taker_buy_quote": 310239.8835
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.0371,
          "close": 0.0379,
          "volume": 3493255.0,
          "close_time": 1768809599999,
          "quote_volume": 131974.2405,
          "trades": 1190,
          "taker_buy_base": 1376749.0,
          "taker_buy_quote": 51961.3429
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0378,
          "high": 0.0386,
          "low": 0.0374,
          "close": 0.038,
          "volume": 3391158.0,
          "close_time": 1768823999999,
          "quote_volume": 128788.1582,
          "trades": 1159,
          "taker_buy_base": 1836834.0,
          "taker_buy_quote": 69838.955
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.038,
          "high": 0.0462,
          "low": 0.0379,
          "close": 0.0418,
          "volume": 59749052.0,
          "close_time": 1768838399999,
          "quote_volume": 2521465.8591,
          "trades": 18325,
          "taker_buy_base": 32204926.0,
          "taker_buy_quote": 1358112.2872
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0418,
          "high": 0.0455,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 33948187.0,
          "close_time": 1768852799999,
          "quote_volume": 1467412.0842,
          "trades": 9939,
          "taker_buy_base": 16204623.0,
          "taker_buy_quote": 701930.0626
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0418,
          "high": 0.0422,
          "low": 0.0401,
          "close": 0.0407,
          "volume": 7966546.0,
          "close_time": 1768867199999,
          "quote_volume": 328501.5675,
          "trades": 3037,
          "taker_buy_base": 3527623.0,
          "taker_buy_quote": 145436.7058
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0408,
          "high": 0.045,
          "low": 0.0405,
          "close": 0.0437,
          "volume": 27027048.0,
          "close_time": 1768881599999,
          "quote_volume": 1161904.1026,
          "trades": 7584,
          "taker_buy_base": 14354360.0,
          "taker_buy_quote": 618394.8913
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0435,
          "high": 0.0441,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 18081521.0,
          "close_time": 1768895999999,
          "quote_volume": 762153.7461,
          "trades": 4959,
          "taker_buy_base": 7468364.0,
          "taker_buy_quote": 315344.321
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0405,
          "high": 0.0431,
          "low": 0.0397,
          "close": 0.0415,
          "volume": 18658773.0,
          "close_time": 1768910399999,
          "quote_volume": 772283.5092,
          "trades": 4628,
          "taker_buy_base": 9202033.0,
          "taker_buy_quote": 383337.3486
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0414,
          "high": 0.043,
          "low": 0.0391,
          "close": 0.0401,
          "volume": 11523569.0,
          "close_time": 1768924799999,
          "quote_volume": 474862.1929,
          "trades": 3170,
          "taker_buy_base": 4747536.0,
          "taker_buy_quote": 196376.629
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0402,
          "high": 0.0416,
          "low": 0.04,
          "close": 0.0413,
          "volume": 7027526.0,
          "close_time": 1768939199999,
          "quote_volume": 286747.1682,
          "trades": 2254,
          "taker_buy_base": 4226798.0,
          "taker_buy_quote": 172677.4894
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0414,
          "high": 0.046,
          "low": 0.041,
          "close": 0.0458,
          "volume": 33172215.0,
          "close_time": 1768953599999,
          "quote_volume": 1461283.4375,
          "trades": 8801,
          "taker_buy_base": 19245317.0,
          "taker_buy_quote": 847775.0065
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0457,
          "high": 0.0478,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 25117945.0,
          "close_time": 1768967999999,
          "quote_volume": 1121042.7447,
          "trades": 6998,
          "taker_buy_base": 9800995.0,
          "taker_buy_quote": 438206.615
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0427,
          "high": 0.0437,
          "low": 0.0417,
          "close": 0.0423,
          "volume": 13379782.0,
          "close_time": 1768982399999,
          "quote_volume": 570472.7232,
          "trades": 5768,
          "taker_buy_base": 5801802.0,
          "taker_buy_quote": 248091.8699
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0423,
          "high": 0.0448,
          "low": 0.0417,
          "close": 0.0434,
          "volume": 14799221.0,
          "close_time": 1768996799999,
          "quote_volume": 642924.2563,
          "trades": 4337,
          "taker_buy_base": 8221971.0,
          "taker_buy_quote": 357410.573
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0435,
          "high": 0.0454,
          "low": 0.0422,
          "close": 0.0453,
          "volume": 12896309.0,
          "close_time": 1769011199999,
          "quote_volume": 561342.918,
          "trades": 3427,
          "taker_buy_base": 6855825.0,
          "taker_buy_quote": 299812.2331
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0422,
          "close": 0.0443,
          "volume": 11049174.0,
          "close_time": 1769025599999,
          "quote_volume": 479383.2665,
          "trades": 4237,
          "taker_buy_base": 5043921.0,
          "taker_buy_quote": 219774.5222
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0423,
          "close": 0.0433,
          "volume": 5209124.0,
          "close_time": 1769039999999,
          "quote_volume": 225069.6923,
          "trades": 1516,
          "taker_buy_base": 2813599.0,
          "taker_buy_quote": 121153.8405
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0433,
          "high": 0.045,
          "low": 0.0429,
          "close": 0.0446,
          "volume": 6070702.0,
          "close_time": 1769054399999,
          "quote_volume": 268020.2148,
          "trades": 1950,
          "taker_buy_base": 2590257.0,
          "taker_buy_quote": 114434.2234
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0446,
          "high": 0.0451,
          "low": 0.0431,
          "close": 0.0431,
          "volume": 4247512.0,
          "close_time": 1769068799999,
          "quote_volume": 186021.2404,
          "trades": 1886,
          "taker_buy_base": 2042411.0,
          "taker_buy_quote": 89718.5977
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0431,
          "high": 0.0443,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 5749508.0,
          "close_time": 1769083199999,
          "quote_volume": 248146.2333,
          "trades": 1699,
          "taker_buy_base": 1978751.0,
          "taker_buy_quote": 85751.6972
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0424,
          "high": 0.0431,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 9843311.0,
          "close_time": 1769097599999,
          "quote_volume": 412503.6135,
          "trades": 2524,
          "taker_buy_base": 3587601.0,
          "taker_buy_quote": 150541.8166
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0416,
          "high": 0.0421,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 3578756.0,
          "close_time": 1769111999999,
          "quote_volume": 148235.029,
          "trades": 1414,
          "taker_buy_base": 1718047.0,
          "taker_buy_quote": 70953.6635
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 2802344.0,
          "close_time": 1769126399999,
          "quote_volume": 113910.3774,
          "trades": 754,
          "taker_buy_base": 1290141.0,
          "taker_buy_quote": 52460.7951
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0404,
          "high": 0.0419,
          "low": 0.0404,
          "close": 0.0416,
          "volume": 3985786.0,
          "close_time": 1769140799999,
          "quote_volume": 163452.1572,
          "trades": 1292,
          "taker_buy_base": 2453571.0,
          "taker_buy_quote": 100662.5675
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0415,
          "high": 0.0423,
          "low": 0.041,
          "close": 0.0411,
          "volume": 4017262.0,
          "close_time": 1769155199999,
          "quote_volume": 167371.031,
          "trades": 942,
          "taker_buy_base": 1433742.0,
          "taker_buy_quote": 59543.2682
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 3438037.0,
          "close_time": 1769169599999,
          "quote_volume": 139562.173,
          "trades": 2722,
          "taker_buy_base": 1653489.0,
          "taker_buy_quote": 67071.8489
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0392,
          "close": 0.0401,
          "volume": 5949105.0,
          "close_time": 1769183999999,
          "quote_volume": 238174.5017,
          "trades": 4390,
          "taker_buy_base": 2628806.0,
          "taker_buy_quote": 105294.3026
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0402,
          "high": 0.041,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 4094401.0,
          "close_time": 1769198399999,
          "quote_volume": 164286.0922,
          "trades": 1395,
          "taker_buy_base": 1850999.0,
          "taker_buy_quote": 74257.6218
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0385,
          "close": 0.0389,
          "volume": 3021934.0,
          "close_time": 1769212799999,
          "quote_volume": 117545.4733,
          "trades": 1383,
          "taker_buy_base": 1030691.0,
          "taker_buy_quote": 40093.0017
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.038,
          "close": 0.0383,
          "volume": 4973737.0,
          "close_time": 1769227199999,
          "quote_volume": 191724.2958,
          "trades": 1684,
          "taker_buy_base": 1505429.0,
          "taker_buy_quote": 57929.742
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0383,
          "volume": 1816443.0,
          "close_time": 1769241599999,
          "quote_volume": 69406.9917,
          "trades": 749,
          "taker_buy_base": 643253.0,
          "taker_buy_quote": 24638.6535
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 2378514.0,
          "close_time": 1769255999999,
          "quote_volume": 90851.4602,
          "trades": 740,
          "taker_buy_base": 1019508.0,
          "taker_buy_quote": 38996.8554
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 2555755.0,
          "close_time": 1769270399999,
          "quote_volume": 97093.0309,
          "trades": 1008,
          "taker_buy_base": 1152338.0,
          "taker_buy_quote": 43825.3704
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 2276052.0,
          "close_time": 1769284799999,
          "quote_volume": 85181.0014,
          "trades": 686,
          "taker_buy_base": 1161247.0,
          "taker_buy_quote": 43455.9927
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0374,
          "high": 0.038,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 1409714.0,
          "close_time": 1769299199999,
          "quote_volume": 53333.7355,
          "trades": 343,
          "taker_buy_base": 622433.0,
          "taker_buy_quote": 23521.928
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0378,
          "high": 0.0411,
          "low": 0.0376,
          "close": 0.0408,
          "volume": 6221697.0,
          "close_time": 1769313599999,
          "quote_volume": 244637.9992,
          "trades": 1922,
          "taker_buy_base": 4092268.0,
          "taker_buy_quote": 161337.3169
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0408,
          "high": 0.0435,
          "low": 0.0405,
          "close": 0.0421,
          "volume": 21738219.0,
          "close_time": 1769327999999,
          "quote_volume": 910057.2037,
          "trades": 5425,
          "taker_buy_base": 12437715.0,
          "taker_buy_quote": 520978.9259
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0421,
          "high": 0.0427,
          "low": 0.04,
          "close": 0.0405,
          "volume": 13714795.0,
          "close_time": 1769342399999,
          "quote_volume": 564698.941,
          "trades": 5759,
          "taker_buy_base": 6351137.0,
          "taker_buy_quote": 261653.3222
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0405,
          "high": 0.0429,
          "low": 0.0396,
          "close": 0.0408,
          "volume": 22185021.0,
          "close_time": 1769356799999,
          "quote_volume": 915590.1183,
          "trades": 5286,
          "taker_buy_base": 11621052.0,
          "taker_buy_quote": 481376.015
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0408,
          "high": 0.0429,
          "low": 0.0393,
          "close": 0.04,
          "volume": 26363877.0,
          "close_time": 1769371199999,
          "quote_volume": 1079363.8218,
          "trades": 9334,
          "taker_buy_base": 12672841.0,
          "taker_buy_quote": 519582.3839
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0399,
          "high": 0.0409,
          "low": 0.0393,
          "close": 0.0407,
          "volume": 7142130.0,
          "close_time": 1769385599999,
          "quote_volume": 286123.741,
          "trades": 2190,
          "taker_buy_base": 3602603.0,
          "taker_buy_quote": 144886.3091
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 7609088.0,
          "close_time": 1769399999999,
          "quote_volume": 304233.4884,
          "trades": 2591,
          "taker_buy_base": 3248630.0,
          "taker_buy_quote": 130134.4174
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0395,
          "high": 0.0402,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 3954654.0,
          "close_time": 1769414399999,
          "quote_volume": 157013.9742,
          "trades": 1473,
          "taker_buy_base": 1526795.0,
          "taker_buy_quote": 60760.9108
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0394,
          "high": 0.0398,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 3743525.0,
          "close_time": 1769428799999,
          "quote_volume": 146159.5861,
          "trades": 1584,
          "taker_buy_base": 1078386.0,
          "taker_buy_quote": 42129.1475
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0392,
          "high": 0.04,
          "low": 0.0388,
          "close": 0.0398,
          "volume": 2281340.0,
          "close_time": 1769443199999,
          "quote_volume": 89617.9463,
          "trades": 1004,
          "taker_buy_base": 942747.0,
          "taker_buy_quote": 37100.4984
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0399,
          "high": 0.0404,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 2280077.0,
          "close_time": 1769457599999,
          "quote_volume": 91103.328,
          "trades": 953,
          "taker_buy_base": 1313061.0,
          "taker_buy_quote": 52472.9283
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.04,
          "high": 0.0409,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 1639695.0,
          "close_time": 1769471999999,
          "quote_volume": 65909.9926,
          "trades": 906,
          "taker_buy_base": 587971.0,
          "taker_buy_quote": 23696.2961
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 2194219.0,
          "close_time": 1769486399999,
          "quote_volume": 85634.5161,
          "trades": 985,
          "taker_buy_base": 699842.0,
          "taker_buy_quote": 27312.9897
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 2051937.0,
          "close_time": 1769500799999,
          "quote_volume": 79329.4398,
          "trades": 790,
          "taker_buy_base": 847322.0,
          "taker_buy_quote": 32790.8546
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 2612616.0,
          "close_time": 1769515199999,
          "quote_volume": 99239.3246,
          "trades": 893,
          "taker_buy_base": 1119047.0,
          "taker_buy_quote": 42484.6355
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.0374,
          "volume": 4391615.0,
          "close_time": 1769529599999,
          "quote_volume": 163178.8074,
          "trades": 1133,
          "taker_buy_base": 2291256.0,
          "taker_buy_quote": 85194.2219
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0375,
          "high": 0.0382,
          "low": 0.0369,
          "close": 0.0379,
          "volume": 5052314.0,
          "close_time": 1769543999999,
          "quote_volume": 189269.3296,
          "trades": 1683,
          "taker_buy_base": 3016874.0,
          "taker_buy_quote": 112959.5073
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.038,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0382,
          "volume": 3461771.0,
          "close_time": 1769558399999,
          "quote_volume": 132276.709,
          "trades": 1014,
          "taker_buy_base": 1449601.0,
          "taker_buy_quote": 55449.2883
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0382,
          "high": 0.0409,
          "low": 0.0378,
          "close": 0.04,
          "volume": 10696898.0,
          "close_time": 1769572799999,
          "quote_volume": 424485.5614,
          "trades": 4384,
          "taker_buy_base": 6025192.0,
          "taker_buy_quote": 238958.2642
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.04,
          "high": 0.0406,
          "low": 0.039,
          "close": 0.0401,
          "volume": 11679610.0,
          "close_time": 1769587199999,
          "quote_volume": 466297.8153,
          "trades": 3874,
          "taker_buy_base": 6315471.0,
          "taker_buy_quote": 252258.9615
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0401,
          "high": 0.0409,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 11292231.0,
          "close_time": 1769601599999,
          "quote_volume": 449251.8291,
          "trades": 2313,
          "taker_buy_base": 4610591.0,
          "taker_buy_quote": 184671.8278
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0396,
          "high": 0.0408,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 13573131.0,
          "close_time": 1769615999999,
          "quote_volume": 542452.2451,
          "trades": 3174,
          "taker_buy_base": 7508793.0,
          "taker_buy_quote": 300720.1912
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0386,
          "close": 0.039,
          "volume": 3159353.0,
          "close_time": 1769630399999,
          "quote_volume": 123368.0176,
          "trades": 1081,
          "taker_buy_base": 1036073.0,
          "taker_buy_quote": 40529.6909
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0389,
          "high": 0.0399,
          "low": 0.0386,
          "close": 0.0393,
          "volume": 2004063.0,
          "close_time": 1769644799999,
          "quote_volume": 78445.6074,
          "trades": 747,
          "taker_buy_base": 886054.0,
          "taker_buy_quote": 34763.6761
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.038,
          "close": 0.0383,
          "volume": 2109237.0,
          "close_time": 1769659199999,
          "quote_volume": 81103.7656,
          "trades": 778,
          "taker_buy_base": 1109813.0,
          "taker_buy_quote": 42675.95
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0383,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 2686535.0,
          "close_time": 1769673599999,
          "quote_volume": 103278.0142,
          "trades": 982,
          "taker_buy_base": 1137612.0,
          "taker_buy_quote": 43753.2764
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.037,
          "close": 0.0372,
          "volume": 4124592.0,
          "close_time": 1769687999999,
          "quote_volume": 155416.8814,
          "trades": 1024,
          "taker_buy_base": 1424900.0,
          "taker_buy_quote": 53566.3057
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 7815782.0,
          "close_time": 1769702399999,
          "quote_volume": 283847.9989,
          "trades": 2068,
          "taker_buy_base": 3582198.0,
          "taker_buy_quote": 130196.7565
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0362,
          "high": 0.0367,
          "low": 0.0353,
          "close": 0.0358,
          "volume": 3319468.0,
          "close_time": 1769716799999,
          "quote_volume": 119239.8674,
          "trades": 1620,
          "taker_buy_base": 1876406.0,
          "taker_buy_quote": 67365.5873
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 2713054.0,
          "close_time": 1769731199999,
          "quote_volume": 97197.0046,
          "trades": 742,
          "taker_buy_base": 1850505.0,
          "taker_buy_quote": 66350.1146
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0344,
          "close": 0.035,
          "volume": 7723715.0,
          "close_time": 1769745599999,
          "quote_volume": 270818.8611,
          "trades": 1871,
          "taker_buy_base": 2571102.0,
          "taker_buy_quote": 90198.2342
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.035,
          "high": 0.0354,
          "low": 0.0344,
          "close": 0.0351,
          "volume": 1650414.0,
          "close_time": 1769759999999,
          "quote_volume": 57672.9402,
          "trades": 630,
          "taker_buy_base": 819238.0,
          "taker_buy_quote": 28619.5084
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0353,
          "volume": 1527399.0,
          "close_time": 1769774399999,
          "quote_volume": 53427.3612,
          "trades": 740,
          "taker_buy_base": 699416.0,
          "taker_buy_quote": 24492.5768
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0353,
          "high": 0.0356,
          "low": 0.0345,
          "close": 0.0354,
          "volume": 2281264.0,
          "close_time": 1769788799999,
          "quote_volume": 79888.9477,
          "trades": 833,
          "taker_buy_base": 1204428.0,
          "taker_buy_quote": 42199.0786
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0352,
          "high": 0.0362,
          "low": 0.0348,
          "close": 0.0357,
          "volume": 2363845.0,
          "close_time": 1769803199999,
          "quote_volume": 83875.8322,
          "trades": 1097,
          "taker_buy_base": 884743.0,
          "taker_buy_quote": 31438.3877
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 578721.0,
          "close_time": 1769817599999,
          "quote_volume": 20511.0048,
          "trades": 390,
          "taker_buy_base": 305433.0,
          "taker_buy_quote": 10829.6468
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 494404.0,
          "close_time": 1769831999999,
          "quote_volume": 17356.493,
          "trades": 644,
          "taker_buy_base": 184397.0,
          "taker_buy_quote": 6481.4826
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 452028.0,
          "close_time": 1769846399999,
          "quote_volume": 15680.0585,
          "trades": 194,
          "taker_buy_base": 177130.0,
          "taker_buy_quote": 6151.8438
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 3011994.0,
          "close_time": 1769860799999,
          "quote_volume": 101405.9023,
          "trades": 790,
          "taker_buy_base": 1027234.0,
          "taker_buy_quote": 34539.6722
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0312,
          "close": 0.0316,
          "volume": 5201226.0,
          "close_time": 1769875199999,
          "quote_volume": 166704.5133,
          "trades": 1504,
          "taker_buy_base": 2419801.0,
          "taker_buy_quote": 77315.6039
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0275,
          "close": 0.0297,
          "volume": 12061973.0,
          "close_time": 1769889599999,
          "quote_volume": 357485.0869,
          "trades": 4129,
          "taker_buy_base": 6003775.0,
          "taker_buy_quote": 177779.9843
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0297,
          "high": 0.0309,
          "low": 0.0293,
          "close": 0.0307,
          "volume": 3705526.0,
          "close_time": 1769903999999,
          "quote_volume": 110819.5231,
          "trades": 1477,
          "taker_buy_base": 2128213.0,
          "taker_buy_quote": 63542.963
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0307,
          "high": 0.0316,
          "low": 0.0306,
          "close": 0.0315,
          "volume": 1227765.0,
          "close_time": 1769918399999,
          "quote_volume": 38196.0996,
          "trades": 356,
          "taker_buy_base": 987316.0,
          "taker_buy_quote": 30721.5108
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0315,
          "high": 0.0325,
          "low": 0.0315,
          "close": 0.0322,
          "volume": 3426470.0,
          "close_time": 1769932799999,
          "quote_volume": 110142.7242,
          "trades": 847,
          "taker_buy_base": 1599297.0,
          "taker_buy_quote": 51498.3979
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 1626260.0,
          "close_time": 1769947199999,
          "quote_volume": 52113.7525,
          "trades": 605,
          "taker_buy_base": 610906.0,
          "taker_buy_quote": 19551.03
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0319,
          "high": 0.0322,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 2082342.0,
          "close_time": 1769961599999,
          "quote_volume": 65738.054,
          "trades": 784,
          "taker_buy_base": 899538.0,
          "taker_buy_quote": 28378.4083
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.0308,
          "close": 0.031,
          "volume": 1489399.0,
          "close_time": 1769975999999,
          "quote_volume": 46457.9386,
          "trades": 630,
          "taker_buy_base": 541164.0,
          "taker_buy_quote": 16886.6915
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0302,
          "close": 0.0308,
          "volume": 3902028.0,
          "close_time": 1769990399999,
          "quote_volume": 120235.6777,
          "trades": 864,
          "taker_buy_base": 923278.0,
          "taker_buy_quote": 28422.0491
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0308,
          "high": 0.0315,
          "low": 0.03,
          "close": 0.031,
          "volume": 3640185.0,
          "close_time": 1770004799999,
          "quote_volume": 112109.975,
          "trades": 1418,
          "taker_buy_base": 1930290.0,
          "taker_buy_quote": 59623.5681
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.031,
          "high": 0.0315,
          "low": 0.03,
          "close": 0.0311,
          "volume": 3011070.0,
          "close_time": 1770019199999,
          "quote_volume": 92966.6702,
          "trades": 1132,
          "taker_buy_base": 1430076.0,
          "taker_buy_quote": 44143.8755
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.0309,
          "close": 0.031,
          "volume": 2191873.0,
          "close_time": 1770033599999,
          "quote_volume": 68079.9624,
          "trades": 723,
          "taker_buy_base": 795984.0,
          "taker_buy_quote": 24739.6255
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.031,
          "high": 0.0318,
          "low": 0.0308,
          "close": 0.0317,
          "volume": 2213038.0,
          "close_time": 1770047999999,
          "quote_volume": 69152.9765,
          "trades": 894,
          "taker_buy_base": 1266343.0,
          "taker_buy_quote": 39583.6028
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.0312,
          "volume": 1484166.0,
          "close_time": 1770062399999,
          "quote_volume": 46395.5008,
          "trades": 502,
          "taker_buy_base": 729023.0,
          "taker_buy_quote": 22789.6473
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0311,
          "high": 0.0315,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 740099.0,
          "close_time": 1770076799999,
          "quote_volume": 23128.3742,
          "trades": 278,
          "taker_buy_base": 392554.0,
          "taker_buy_quote": 12283.6707
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0313,
          "high": 0.0313,
          "low": 0.0308,
          "close": 0.0313,
          "volume": 810875.0,
          "close_time": 1770091199999,
          "quote_volume": 25204.3116,
          "trades": 323,
          "taker_buy_base": 450160.0,
          "taker_buy_quote": 14002.1506
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.0308,
          "close": 0.031,
          "volume": 832688.0,
          "close_time": 1770105599999,
          "quote_volume": 25956.5652,
          "trades": 428,
          "taker_buy_base": 407680.0,
          "taker_buy_quote": 12719.3372
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.031,
          "high": 0.0312,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 1246415.0,
          "close_time": 1770119999999,
          "quote_volume": 38454.207,
          "trades": 517,
          "taker_buy_base": 570550.0,
          "taker_buy_quote": 17596.0381
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0308,
          "high": 0.0312,
          "low": 0.0303,
          "close": 0.0312,
          "volume": 2861407.0,
          "close_time": 1770134399999,
          "quote_volume": 88038.845,
          "trades": 937,
          "taker_buy_base": 1483315.0,
          "taker_buy_quote": 45650.6021
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0292,
          "close": 0.0304,
          "volume": 3115446.0,
          "close_time": 1770148799999,
          "quote_volume": 93219.5047,
          "trades": 2082,
          "taker_buy_base": 1274874.0,
          "taker_buy_quote": 38094.4197
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0304,
          "high": 0.0317,
          "low": 0.0301,
          "close": 0.0304,
          "volume": 1545286.0,
          "close_time": 1770163199999,
          "quote_volume": 47916.3263,
          "trades": 693,
          "taker_buy_base": 689722.0,
          "taker_buy_quote": 21396.7942
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0305,
          "high": 0.0311,
          "low": 0.0303,
          "close": 0.0308,
          "volume": 656636.0,
          "close_time": 1770177599999,
          "quote_volume": 20138.8531,
          "trades": 414,
          "taker_buy_base": 315453.0,
          "taker_buy_quote": 9680.7022
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0303,
          "close": 0.0307,
          "volume": 1303948.0,
          "close_time": 1770191999999,
          "quote_volume": 39881.5544,
          "trades": 759,
          "taker_buy_base": 561272.0,
          "taker_buy_quote": 17199.81
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0302,
          "close": 0.0306,
          "volume": 1882962.0,
          "close_time": 1770206399999,
          "quote_volume": 57554.8992,
          "trades": 524,
          "taker_buy_base": 877093.0,
          "taker_buy_quote": 26830.1398
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0294,
          "close": 0.0297,
          "volume": 1949210.0,
          "close_time": 1770220799999,
          "quote_volume": 58401.9972,
          "trades": 765,
          "taker_buy_base": 991330.0,
          "taker_buy_quote": 29665.0742
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0297,
          "high": 0.0302,
          "low": 0.0288,
          "close": 0.0302,
          "volume": 3646382.0,
          "close_time": 1770235199999,
          "quote_volume": 107296.6713,
          "trades": 1512,
          "taker_buy_base": 1769797.0,
          "taker_buy_quote": 52146.4467
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0301,
          "high": 0.0303,
          "low": 0.0293,
          "close": 0.0298,
          "volume": 1363686.0,
          "close_time": 1770249599999,
          "quote_volume": 40653.0924,
          "trades": 1001,
          "taker_buy_base": 454878.0,
          "taker_buy_quote": 13571.8292
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0298,
          "high": 0.0301,
          "low": 0.0291,
          "close": 0.0292,
          "volume": 2215476.0,
          "close_time": 1770263999999,
          "quote_volume": 65670.4467,
          "trades": 1987,
          "taker_buy_base": 898123.0,
          "taker_buy_quote": 26622.8468
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0292,
          "high": 0.0295,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 1317265.0,
          "close_time": 1770278399999,
          "quote_volume": 38471.4381,
          "trades": 908,
          "taker_buy_base": 652803.0,
          "taker_buy_quote": 19067.5538
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0292,
          "high": 0.03,
          "low": 0.0286,
          "close": 0.0289,
          "volume": 2362799.0,
          "close_time": 1770292799999,
          "quote_volume": 68900.0234,
          "trades": 1134,
          "taker_buy_base": 1058392.0,
          "taker_buy_quote": 30926.4694
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.029,
          "high": 0.0295,
          "low": 0.0276,
          "close": 0.0283,
          "volume": 6437799.0,
          "close_time": 1770307199999,
          "quote_volume": 182964.6463,
          "trades": 4238,
          "taker_buy_base": 3059803.0,
          "taker_buy_quote": 87019.5133
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0283,
          "high": 0.0287,
          "low": 0.0269,
          "close": 0.027,
          "volume": 7957816.0,
          "close_time": 1770321599999,
          "quote_volume": 220056.0144,
          "trades": 3358,
          "taker_buy_base": 3911446.0,
          "taker_buy_quote": 108089.3185
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0271,
          "high": 0.0272,
          "low": 0.0256,
          "close": 0.0258,
          "volume": 8478113.0,
          "close_time": 1770335999999,
          "quote_volume": 222213.2647,
          "trades": 3263,
          "taker_buy_base": 4001841.0,
          "taker_buy_quote": 105013.5285
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0259,
          "high": 0.027,
          "low": 0.0234,
          "close": 0.0266,
          "volume": 12033079.0,
          "close_time": 1770350399999,
          "quote_volume": 308455.1865,
          "trades": 3494,
          "taker_buy_base": 6316533.0,
          "taker_buy_quote": 162546.6953
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0266,
          "high": 0.0276,
          "low": 0.0265,
          "close": 0.0269,
          "volume": 2482104.0,
          "close_time": 1770364799999,
          "quote_volume": 67280.5542,
          "trades": 930,
          "taker_buy_base": 1163231.0,
          "taker_buy_quote": 31570.3227
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0269,
          "high": 0.0277,
          "low": 0.0267,
          "close": 0.0275,
          "volume": 1413242.0,
          "close_time": 1770379199999,
          "quote_volume": 38550.8062,
          "trades": 528,
          "taker_buy_base": 796907.0,
          "taker_buy_quote": 21744.7904
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0275,
          "high": 0.0286,
          "low": 0.0273,
          "close": 0.0284,
          "volume": 1689514.0,
          "close_time": 1770393599999,
          "quote_volume": 47393.4387,
          "trades": 707,
          "taker_buy_base": 949629.0,
          "taker_buy_quote": 26650.3454
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0284,
          "high": 0.0295,
          "low": 0.0283,
          "close": 0.0288,
          "volume": 2081002.0,
          "close_time": 1770407999999,
          "quote_volume": 60104.9808,
          "trades": 922,
          "taker_buy_base": 930725.0,
          "taker_buy_quote": 26887.9723
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0288,
          "high": 0.029,
          "low": 0.0285,
          "close": 0.0286,
          "volume": 845435.0,
          "close_time": 1770422399999,
          "quote_volume": 24301.8809,
          "trades": 689,
          "taker_buy_base": 182232.0,
          "taker_buy_quote": 5245.6796
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0286,
          "high": 0.0293,
          "low": 0.0283,
          "close": 0.029,
          "volume": 1556348.0,
          "close_time": 1770436799999,
          "quote_volume": 44710.371,
          "trades": 697,
          "taker_buy_base": 774721.0,
          "taker_buy_quote": 22299.8178
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.029,
          "high": 0.0293,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 1666049.0,
          "close_time": 1770451199999,
          "quote_volume": 47686.1271,
          "trades": 535,
          "taker_buy_base": 856703.0,
          "taker_buy_quote": 24652.0589
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0281,
          "high": 0.0284,
          "low": 0.0279,
          "close": 0.028,
          "volume": 727727.0,
          "close_time": 1770465599999,
          "quote_volume": 20449.482,
          "trades": 227,
          "taker_buy_base": 456759.0,
          "taker_buy_quote": 12846.6807
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.028,
          "high": 0.0288,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 2053431.0,
          "close_time": 1770479999999,
          "quote_volume": 57854.5754,
          "trades": 502,
          "taker_buy_base": 693527.0,
          "taker_buy_quote": 19547.2717
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.028,
          "high": 0.0288,
          "low": 0.028,
          "close": 0.0284,
          "volume": 1156614.0,
          "close_time": 1770494399999,
          "quote_volume": 32783.7182,
          "trades": 458,
          "taker_buy_base": 555210.0,
          "taker_buy_quote": 15764.3109
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0283,
          "close": 0.0283,
          "volume": 448549.0,
          "close_time": 1770508799999,
          "quote_volume": 12751.5408,
          "trades": 206,
          "taker_buy_base": 201391.0,
          "taker_buy_quote": 5733.7725
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0278,
          "close": 0.0278,
          "volume": 585876.0,
          "close_time": 1770523199999,
          "quote_volume": 16444.4123,
          "trades": 196,
          "taker_buy_base": 270442.0,
          "taker_buy_quote": 7588.698
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 654096.0,
          "close_time": 1770537599999,
          "quote_volume": 18205.2216,
          "trades": 196,
          "taker_buy_base": 302607.0,
          "taker_buy_quote": 8431.0538
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0277,
          "high": 0.0281,
          "low": 0.0275,
          "close": 0.0281,
          "volume": 860042.0,
          "close_time": 1770551999999,
          "quote_volume": 23911.6225,
          "trades": 320,
          "taker_buy_base": 534468.0,
          "taker_buy_quote": 14858.4512
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.028,
          "high": 0.0282,
          "low": 0.0277,
          "close": 0.0278,
          "volume": 1460094.0,
          "close_time": 1770566399999,
          "quote_volume": 40821.9506,
          "trades": 528,
          "taker_buy_base": 714903.0,
          "taker_buy_quote": 20008.481
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0272,
          "close": 0.0279,
          "volume": 1015922.0,
          "close_time": 1770580799999,
          "quote_volume": 28031.2425,
          "trades": 262,
          "taker_buy_base": 484297.0,
          "taker_buy_quote": 13381.1281
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 1504696.0,
          "close_time": 1770595199999,
          "quote_volume": 41502.9636,
          "trades": 321,
          "taker_buy_base": 823845.0,
          "taker_buy_quote": 22676.7181
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0274,
          "high": 0.0278,
          "low": 0.0272,
          "close": 0.0277,
          "volume": 1931797.0,
          "close_time": 1770609599999,
          "quote_volume": 52883.5644,
          "trades": 623,
          "taker_buy_base": 654003.0,
          "taker_buy_quote": 17909.3925
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0277,
          "high": 0.0278,
          "low": 0.0269,
          "close": 0.027,
          "volume": 1555077.0,
          "close_time": 1770623999999,
          "quote_volume": 42381.08,
          "trades": 597,
          "taker_buy_base": 674928.0,
          "taker_buy_quote": 18400.6239
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 1748540.0,
          "close_time": 1770638399999,
          "quote_volume": 46166.2677,
          "trades": 572,
          "taker_buy_base": 486267.0,
          "taker_buy_quote": 12836.7219
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0261,
          "close": 0.0267,
          "volume": 1110097.0,
          "close_time": 1770652799999,
          "quote_volume": 29343.9467,
          "trades": 630,
          "taker_buy_base": 564127.0,
          "taker_buy_quote": 14924.3678
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0267,
          "high": 0.0276,
          "low": 0.0264,
          "close": 0.0275,
          "volume": 1604706.0,
          "close_time": 1770667199999,
          "quote_volume": 43353.082,
          "trades": 723,
          "taker_buy_base": 959564.0,
          "taker_buy_quote": 25944.6965
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 967082.0,
          "close_time": 1770681599999,
          "quote_volume": 26474.4021,
          "trades": 545,
          "taker_buy_base": 531670.0,
          "taker_buy_quote": 14557.8552
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 783162.0,
          "close_time": 1770695999999,
          "quote_volume": 21154.4006,
          "trades": 210,
          "taker_buy_base": 165698.0,
          "taker_buy_quote": 4507.5008
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 962586.0,
          "close_time": 1770710399999,
          "quote_volume": 25486.2886,
          "trades": 352,
          "taker_buy_base": 518646.0,
          "taker_buy_quote": 13728.3235
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0264,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0265,
          "volume": 681328.0,
          "close_time": 1770724799999,
          "quote_volume": 18074.1678,
          "trades": 250,
          "taker_buy_base": 354441.0,
          "taker_buy_quote": 9410.2329
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0265,
          "high": 0.027,
          "low": 0.0263,
          "close": 0.0268,
          "volume": 1079655.0,
          "close_time": 1770739199999,
          "quote_volume": 28778.1546,
          "trades": 421,
          "taker_buy_base": 582599.0,
          "taker_buy_quote": 15536.718
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0264,
          "close": 0.0268,
          "volume": 2211370.0,
          "close_time": 1770753599999,
          "quote_volume": 59230.5163,
          "trades": 474,
          "taker_buy_base": 1365052.0,
          "taker_buy_quote": 36649.1232
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.0266,
          "close": 0.0268,
          "volume": 543861.0,
          "close_time": 1770767999999,
          "quote_volume": 14519.6275,
          "trades": 240,
          "taker_buy_base": 256439.0,
          "taker_buy_quote": 6848.9501
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 1320405.0,
          "close_time": 1770782399999,
          "quote_volume": 35670.4016,
          "trades": 279,
          "taker_buy_base": 790729.0,
          "taker_buy_quote": 21388.4537
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 3495149.0,
          "close_time": 1770796799999,
          "quote_volume": 91738.9031,
          "trades": 441,
          "taker_buy_base": 882959.0,
          "taker_buy_quote": 23495.8607
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0257,
          "high": 0.0258,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 2071796.0,
          "close_time": 1770811199999,
          "quote_volume": 52895.111,
          "trades": 398,
          "taker_buy_base": 1089310.0,
          "taker_buy_quote": 27828.9699
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0253,
          "high": 0.0263,
          "low": 0.0249,
          "close": 0.0254,
          "volume": 3762922.0,
          "close_time": 1770825599999,
          "quote_volume": 95901.5579,
          "trades": 1830,
          "taker_buy_base": 1807356.0,
          "taker_buy_quote": 46085.0138
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0255,
          "high": 0.0263,
          "low": 0.0253,
          "close": 0.0259,
          "volume": 1565506.0,
          "close_time": 1770839999999,
          "quote_volume": 40461.7416,
          "trades": 700,
          "taker_buy_base": 737286.0,
          "taker_buy_quote": 19091.8524
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0259,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 2282009.0,
          "close_time": 1770854399999,
          "quote_volume": 59352.2407,
          "trades": 667,
          "taker_buy_base": 512172.0,
          "taker_buy_quote": 13342.4615
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0259,
          "high": 0.0264,
          "low": 0.0259,
          "close": 0.0264,
          "volume": 808577.0,
          "close_time": 1770868799999,
          "quote_volume": 21242.4702,
          "trades": 468,
          "taker_buy_base": 503214.0,
          "taker_buy_quote": 13227.0714
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0262,
          "close": 0.0267,
          "volume": 1854797.0,
          "close_time": 1770883199999,
          "quote_volume": 49351.3138,
          "trades": 668,
          "taker_buy_base": 1243291.0,
          "taker_buy_quote": 33184.0765
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0268,
          "high": 0.0271,
          "low": 0.0262,
          "close": 0.0268,
          "volume": 3457346.0,
          "close_time": 1770897599999,
          "quote_volume": 91758.8042,
          "trades": 904,
          "taker_buy_base": 1609653.0,
          "taker_buy_quote": 42694.6359
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0268,
          "high": 0.0268,
          "low": 0.0261,
          "close": 0.0261,
          "volume": 2063331.0,
          "close_time": 1770911999999,
          "quote_volume": 54418.1849,
          "trades": 693,
          "taker_buy_base": 852216.0,
          "taker_buy_quote": 22471.5236
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.0258,
          "close": 0.0262,
          "volume": 1712680.0,
          "close_time": 1770926399999,
          "quote_volume": 44528.5092,
          "trades": 787,
          "taker_buy_base": 1029769.0,
          "taker_buy_quote": 26803.2379
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0261,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.0263,
          "volume": 618570.0,
          "close_time": 1770940799999,
          "quote_volume": 16069.7255,
          "trades": 330,
          "taker_buy_base": 197125.0,
          "taker_buy_quote": 5127.0122
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0264,
          "high": 0.0265,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 930131.0,
          "close_time": 1770955199999,
          "quote_volume": 24207.9953,
          "trades": 325,
          "taker_buy_base": 324723.0,
          "taker_buy_quote": 8435.8428
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0256,
          "close": 0.0257,
          "volume": 752139.0,
          "close_time": 1770969599999,
          "quote_volume": 19383.6544,
          "trades": 302,
          "taker_buy_base": 334467.0,
          "taker_buy_quote": 8624.4957
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0258,
          "close": 0.026,
          "volume": 345809.0,
          "close_time": 1770983999999,
          "quote_volume": 8979.8801,
          "trades": 172,
          "taker_buy_base": 186965.0,
          "taker_buy_quote": 4855.3641
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0259,
          "high": 0.0266,
          "low": 0.0256,
          "close": 0.0261,
          "volume": 2695412.0,
          "close_time": 1770998399999,
          "quote_volume": 70038.4619,
          "trades": 906,
          "taker_buy_base": 1320536.0,
          "taker_buy_quote": 34353.6411
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0262,
          "high": 0.0267,
          "low": 0.0262,
          "close": 0.0266,
          "volume": 1081184.0,
          "close_time": 1771012799999,
          "quote_volume": 28643.3787,
          "trades": 498,
          "taker_buy_base": 533488.0,
          "taker_buy_quote": 14139.0464
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0265,
          "high": 0.0269,
          "low": 0.0265,
          "close": 0.0268,
          "volume": 687760.0,
          "close_time": 1771027199999,
          "quote_volume": 18378.6676,
          "trades": 349,
          "taker_buy_base": 425683.0,
          "taker_buy_quote": 11376.9138
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 397083.0,
          "close_time": 1771041599999,
          "quote_volume": 10644.1094,
          "trades": 259,
          "taker_buy_base": 179284.0,
          "taker_buy_quote": 4811.1398
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0269,
          "volume": 622977.0,
          "close_time": 1771055999999,
          "quote_volume": 16686.5544,
          "trades": 372,
          "taker_buy_base": 362233.0,
          "taker_buy_quote": 9709.5017
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 896863.0,
          "close_time": 1771070399999,
          "quote_volume": 24283.707,
          "trades": 423,
          "taker_buy_base": 405192.0,
          "taker_buy_quote": 10979.7842
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 1153409.0,
          "close_time": 1771084799999,
          "quote_volume": 31225.81,
          "trades": 412,
          "taker_buy_base": 653083.0,
          "taker_buy_quote": 17682.5039
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0271,
          "high": 0.0278,
          "low": 0.0271,
          "close": 0.0278,
          "volume": 1024913.0,
          "close_time": 1771099199999,
          "quote_volume": 28154.134,
          "trades": 577,
          "taker_buy_base": 610295.0,
          "taker_buy_quote": 16764.6654
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0279,
          "high": 0.0281,
          "low": 0.0277,
          "close": 0.0279,
          "volume": 1405586.0,
          "close_time": 1771113599999,
          "quote_volume": 39249.8783,
          "trades": 600,
          "taker_buy_base": 580805.0,
          "taker_buy_quote": 16211.4795
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0278,
          "high": 0.0283,
          "low": 0.0274,
          "close": 0.0278,
          "volume": 1904154.0,
          "close_time": 1771127999999,
          "quote_volume": 52903.0062,
          "trades": 816,
          "taker_buy_base": 723210.0,
          "taker_buy_quote": 20061.426
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0278,
          "high": 0.0281,
          "low": 0.0276,
          "close": 0.0278,
          "volume": 1257933.0,
          "close_time": 1771142399999,
          "quote_volume": 34951.5187,
          "trades": 757,
          "taker_buy_base": 465747.0,
          "taker_buy_quote": 12948.4206
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0278,
          "high": 0.0279,
          "low": 0.0271,
          "close": 0.0273,
          "volume": 1095172.0,
          "close_time": 1771156799999,
          "quote_volume": 29974.5162,
          "trades": 604,
          "taker_buy_base": 592369.0,
          "taker_buy_quote": 16251.4536
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0273,
          "high": 0.0273,
          "low": 0.0262,
          "close": 0.0266,
          "volume": 2087276.0,
          "close_time": 1771171199999,
          "quote_volume": 55363.3142,
          "trades": 1027,
          "taker_buy_base": 1016399.0,
          "taker_buy_quote": 26931.0868
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0266,
          "high": 0.0266,
          "low": 0.026,
          "close": 0.0261,
          "volume": 1317152.0,
          "close_time": 1771185599999,
          "quote_volume": 34549.4732,
          "trades": 702,
          "taker_buy_base": 642944.0,
          "taker_buy_quote": 16859.1947
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0264,
          "volume": 617176.0,
          "close_time": 1771199999999,
          "quote_volume": 16271.0054,
          "trades": 252,
          "taker_buy_base": 390541.0,
          "taker_buy_quote": 10306.5117
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0265,
          "high": 0.0265,
          "low": 0.0261,
          "close": 0.0263,
          "volume": 982039.0,
          "close_time": 1771214399999,
          "quote_volume": 25809.2426,
          "trades": 519,
          "taker_buy_base": 379367.0,
          "taker_buy_quote": 9973.5486
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0263,
          "high": 0.0266,
          "low": 0.0259,
          "close": 0.0259,
          "volume": 1050842.0,
          "close_time": 1771228799999,
          "quote_volume": 27423.8039,
          "trades": 549,
          "taker_buy_base": 602978.0,
          "taker_buy_quote": 15734.388
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0256,
          "close": 0.026,
          "volume": 1551746.0,
          "close_time": 1771243199999,
          "quote_volume": 40069.9094,
          "trades": 531,
          "taker_buy_base": 569327.0,
          "taker_buy_quote": 14719.741
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0259,
          "high": 0.0267,
          "low": 0.0259,
          "close": 0.026,
          "volume": 2236543.0,
          "close_time": 1771257599999,
          "quote_volume": 58679.3843,
          "trades": 1306,
          "taker_buy_base": 1286140.0,
          "taker_buy_quote": 33738.7737
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.0263,
          "volume": 879930.0,
          "close_time": 1771271999999,
          "quote_volume": 23122.5733,
          "trades": 639,
          "taker_buy_base": 417654.0,
          "taker_buy_quote": 10972.939
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0264,
          "high": 0.0268,
          "low": 0.0263,
          "close": 0.0267,
          "volume": 720923.0,
          "close_time": 1771286399999,
          "quote_volume": 19167.7033,
          "trades": 516,
          "taker_buy_base": 328452.0,
          "taker_buy_quote": 8737.5383
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 1836173.0,
          "close_time": 1771300799999,
          "quote_volume": 48586.091,
          "trades": 679,
          "taker_buy_base": 589413.0,
          "taker_buy_quote": 15631.2879
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0263,
          "high": 0.0263,
          "low": 0.0259,
          "close": 0.0261,
          "volume": 715620.0,
          "close_time": 1771315199999,
          "quote_volume": 18675.5827,
          "trades": 395,
          "taker_buy_base": 345981.0,
          "taker_buy_quote": 9040.3086
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0257,
          "close": 0.0261,
          "volume": 785612.0,
          "close_time": 1771329599999,
          "quote_volume": 20386.8103,
          "trades": 499,
          "taker_buy_base": 322513.0,
          "taker_buy_quote": 8360.7154
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0255,
          "close": 0.026,
          "volume": 3136267.0,
          "close_time": 1771343999999,
          "quote_volume": 81179.4957,
          "trades": 934,
          "taker_buy_base": 1387071.0,
          "taker_buy_quote": 35883.3989
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0261,
          "high": 0.0265,
          "low": 0.026,
          "close": 0.0262,
          "volume": 1104360.0,
          "close_time": 1771358399999,
          "quote_volume": 29011.0289,
          "trades": 900,
          "taker_buy_base": 603527.0,
          "taker_buy_quote": 15865.5248
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 954962.0,
          "close_time": 1771372799999,
          "quote_volume": 24774.7239,
          "trades": 663,
          "taker_buy_base": 410551.0,
          "taker_buy_quote": 10656.394
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0255,
          "close": 0.026,
          "volume": 607516.0,
          "close_time": 1771387199999,
          "quote_volume": 15617.1564,
          "trades": 217,
          "taker_buy_base": 227418.0,
          "taker_buy_quote": 5847.0716
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0261,
          "high": 0.0261,
          "low": 0.0257,
          "close": 0.026,
          "volume": 218735.0,
          "close_time": 1771401599999,
          "quote_volume": 5654.2071,
          "trades": 95,
          "taker_buy_base": 96687.0,
          "taker_buy_quote": 2501.9435
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 477875.0,
          "close_time": 1771415999999,
          "quote_volume": 12347.1315,
          "trades": 180,
          "taker_buy_base": 267945.0,
          "taker_buy_quote": 6929.3775
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0257,
          "high": 0.0259,
          "low": 0.0251,
          "close": 0.0257,
          "volume": 1902484.0,
          "close_time": 1771430399999,
          "quote_volume": 48454.7058,
          "trades": 551,
          "taker_buy_base": 931357.0,
          "taker_buy_quote": 23697.9434
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 2125255.0,
          "close_time": 1771444799999,
          "quote_volume": 52884.3171,
          "trades": 536,
          "taker_buy_base": 1125060.0,
          "taker_buy_quote": 27977.2309
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0244,
          "high": 0.0245,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 946661.0,
          "close_time": 1771459199999,
          "quote_volume": 23039.5602,
          "trades": 333,
          "taker_buy_base": 294267.0,
          "taker_buy_quote": 7166.4432
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0243,
          "high": 0.0247,
          "low": 0.024,
          "close": 0.0246,
          "volume": 985346.0,
          "close_time": 1771473599999,
          "quote_volume": 24054.6307,
          "trades": 426,
          "taker_buy_base": 590237.0,
          "taker_buy_quote": 14426.3133
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.0246,
          "volume": 810114.0,
          "close_time": 1771487999999,
          "quote_volume": 20066.479,
          "trades": 542,
          "taker_buy_base": 188624.0,
          "taker_buy_quote": 4670.7409
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.0244,
          "volume": 1876898.0,
          "close_time": 1771502399999,
          "quote_volume": 45717.0277,
          "trades": 1021,
          "taker_buy_base": 804398.0,
          "taker_buy_quote": 19604.9981
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0244,
          "high": 0.0246,
          "low": 0.0239,
          "close": 0.024,
          "volume": 2447270.0,
          "close_time": 1771516799999,
          "quote_volume": 59277.3949,
          "trades": 849,
          "taker_buy_base": 1104572.0,
          "taker_buy_quote": 26759.1929
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.024,
          "high": 0.0245,
          "low": 0.0238,
          "close": 0.0245,
          "volume": 2293875.0,
          "close_time": 1771531199999,
          "quote_volume": 55560.0095,
          "trades": 580,
          "taker_buy_base": 1541186.0,
          "taker_buy_quote": 37454.865
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0244,
          "close": 0.0247,
          "volume": 632322.0,
          "close_time": 1771545599999,
          "quote_volume": 15607.3956,
          "trades": 210,
          "taker_buy_base": 191684.0,
          "taker_buy_quote": 4727.2316
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0247,
          "high": 0.0249,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 561225.0,
          "close_time": 1771559999999,
          "quote_volume": 13877.2478,
          "trades": 172,
          "taker_buy_base": 209379.0,
          "taker_buy_quote": 5182.2754
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 1123251.0,
          "close_time": 1771574399999,
          "quote_volume": 27553.6364,
          "trades": 280,
          "taker_buy_base": 572878.0,
          "taker_buy_quote": 14066.9288
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0244,
          "high": 0.025,
          "low": 0.0243,
          "close": 0.0247,
          "volume": 2271252.0,
          "close_time": 1771588799999,
          "quote_volume": 56371.5509,
          "trades": 391,
          "taker_buy_base": 1116265.0,
          "taker_buy_quote": 27743.1156
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0246,
          "high": 0.0248,
          "low": 0.0237,
          "close": 0.0247,
          "volume": 3787661.0,
          "close_time": 1771603199999,
          "quote_volume": 92202.2132,
          "trades": 1035,
          "taker_buy_base": 2141276.0,
          "taker_buy_quote": 52167.973
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0243,
          "close": 0.0248,
          "volume": 1933973.0,
          "close_time": 1771617599999,
          "quote_volume": 47720.5865,
          "trades": 486,
          "taker_buy_base": 711756.0,
          "taker_buy_quote": 17600.6791
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0248,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 776476.0,
          "close_time": 1771631999999,
          "quote_volume": 19273.3143,
          "trades": 290,
          "taker_buy_base": 371979.0,
          "taker_buy_quote": 9240.8215
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0249,
          "high": 0.0252,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 1209340.0,
          "close_time": 1771646399999,
          "quote_volume": 30136.0908,
          "trades": 246,
          "taker_buy_base": 613071.0,
          "taker_buy_quote": 15279.7219
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0249,
          "high": 0.0253,
          "low": 0.0248,
          "close": 0.0252,
          "volume": 915682.0,
          "close_time": 1771660799999,
          "quote_volume": 22934.1467,
          "trades": 288,
          "taker_buy_base": 383869.0,
          "taker_buy_quote": 9623.5913
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0253,
          "high": 0.0256,
          "low": 0.0252,
          "close": 0.0256,
          "volume": 723947.0,
          "close_time": 1771675199999,
          "quote_volume": 18450.9268,
          "trades": 191,
          "taker_buy_base": 393099.0,
          "taker_buy_quote": 10020.1593
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0256,
          "high": 0.0259,
          "low": 0.0254,
          "close": 0.0255,
          "volume": 1297543.0,
          "close_time": 1771689599999,
          "quote_volume": 33267.8959,
          "trades": 258,
          "taker_buy_base": 561259.0,
          "taker_buy_quote": 14403.518
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0255,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 401457.0,
          "close_time": 1771703999999,
          "quote_volume": 10174.4455,
          "trades": 158,
          "taker_buy_base": 181577.0,
          "taker_buy_quote": 4599.7286
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.0249,
          "close": 0.0249,
          "volume": 1487832.0,
          "close_time": 1771718399999,
          "quote_volume": 37340.2978,
          "trades": 587,
          "taker_buy_base": 788915.0,
          "taker_buy_quote": 19810.7824
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 1405073.0,
          "close_time": 1771732799999,
          "quote_volume": 34699.8421,
          "trades": 403,
          "taker_buy_base": 551246.0,
          "taker_buy_quote": 13609.5395
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.024,
          "close": 0.0242,
          "volume": 822070.0,
          "close_time": 1771747199999,
          "quote_volume": 19854.1012,
          "trades": 165,
          "taker_buy_base": 426208.0,
          "taker_buy_quote": 10285.5534
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0241,
          "high": 0.0241,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 1189850.0,
          "close_time": 1771761599999,
          "quote_volume": 28495.5025,
          "trades": 282,
          "taker_buy_base": 516926.0,
          "taker_buy_quote": 12367.1108
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0237,
          "volume": 2267944.0,
          "close_time": 1771775999999,
          "quote_volume": 53412.6015,
          "trades": 648,
          "taker_buy_base": 981115.0,
          "taker_buy_quote": 23121.5462
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0235,
          "volume": 911774.0,
          "close_time": 1771790399999,
          "quote_volume": 21590.3119,
          "trades": 789,
          "taker_buy_base": 627763.0,
          "taker_buy_quote": 14873.4112
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0236,
          "high": 0.024,
          "low": 0.0234,
          "close": 0.0238,
          "volume": 984616.0,
          "close_time": 1771804799999,
          "quote_volume": 23311.9654,
          "trades": 277,
          "taker_buy_base": 609041.0,
          "taker_buy_quote": 14429.1152
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0227,
          "close": 0.023,
          "volume": 9458380.0,
          "close_time": 1771819199999,
          "quote_volume": 218486.857,
          "trades": 1505,
          "taker_buy_base": 5796817.0,
          "taker_buy_quote": 133838.0857
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.023,
          "high": 0.0239,
          "low": 0.0229,
          "close": 0.0238,
          "volume": 1604096.0,
          "close_time": 1771833599999,
          "quote_volume": 37609.5228,
          "trades": 485,
          "taker_buy_base": 600525.0,
          "taker_buy_quote": 14095.4453
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0233,
          "close": 0.0233,
          "volume": 2857090.0,
          "close_time": 1771847999999,
          "quote_volume": 67736.431,
          "trades": 636,
          "taker_buy_base": 1158664.0,
          "taker_buy_quote": 27480.6391
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0223,
          "close": 0.0224,
          "volume": 3796178.0,
          "close_time": 1771862399999,
          "quote_volume": 86910.8509,
          "trades": 683,
          "taker_buy_base": 1359659.0,
          "taker_buy_quote": 31087.0785
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0223,
          "high": 0.0227,
          "low": 0.0219,
          "close": 0.0225,
          "volume": 2836931.0,
          "close_time": 1771876799999,
          "quote_volume": 63284.6016,
          "trades": 902,
          "taker_buy_base": 1397058.0,
          "taker_buy_quote": 31204.1197
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0225,
          "high": 0.023,
          "low": 0.0225,
          "close": 0.0228,
          "volume": 1086030.0,
          "close_time": 1771891199999,
          "quote_volume": 24708.7503,
          "trades": 332,
          "taker_buy_base": 522336.0,
          "taker_buy_quote": 11839.4693
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0224,
          "close": 0.0225,
          "volume": 3022391.0,
          "close_time": 1771905599999,
          "quote_volume": 68897.5784,
          "trades": 720,
          "taker_buy_base": 1616181.0,
          "taker_buy_quote": 36872.5058
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 2484425.0,
          "close_time": 1771919999999,
          "quote_volume": 55417.4762,
          "trades": 577,
          "taker_buy_base": 1340458.0,
          "taker_buy_quote": 29915.405
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 1698907.0,
          "close_time": 1771934399999,
          "quote_volume": 37729.8619,
          "trades": 470,
          "taker_buy_base": 1126753.0,
          "taker_buy_quote": 25016.1634
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0223,
          "high": 0.0229,
          "low": 0.022,
          "close": 0.0227,
          "volume": 2114604.0,
          "close_time": 1771948799999,
          "quote_volume": 47177.5232,
          "trades": 540,
          "taker_buy_base": 898195.0,
          "taker_buy_quote": 20059.6619
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0227,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.023,
          "volume": 1319351.0,
          "close_time": 1771963199999,
          "quote_volume": 30185.499,
          "trades": 336,
          "taker_buy_base": 729172.0,
          "taker_buy_quote": 16688.7052
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 705378.0,
          "close_time": 1771977599999,
          "quote_volume": 16256.811,
          "trades": 153,
          "taker_buy_base": 190757.0,
          "taker_buy_quote": 4397.1928
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0228,
          "high": 0.0236,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 1238571.0,
          "close_time": 1771991999999,
          "quote_volume": 28741.2163,
          "trades": 304,
          "taker_buy_base": 688832.0,
          "taker_buy_quote": 15987.1211
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.023,
          "high": 0.0238,
          "low": 0.023,
          "close": 0.0238,
          "volume": 1788851.0,
          "close_time": 1772006399999,
          "quote_volume": 41907.402,
          "trades": 345,
          "taker_buy_base": 757155.0,
          "taker_buy_quote": 17740.7127
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0238,
          "high": 0.0247,
          "low": 0.0237,
          "close": 0.0241,
          "volume": 8602667.0,
          "close_time": 1772020799999,
          "quote_volume": 209391.2269,
          "trades": 982,
          "taker_buy_base": 4776440.0,
          "taker_buy_quote": 116365.6856
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0242,
          "high": 0.0245,
          "low": 0.0239,
          "close": 0.0244,
          "volume": 4456310.0,
          "close_time": 1772035199999,
          "quote_volume": 107793.1201,
          "trades": 581,
          "taker_buy_base": 2176108.0,
          "taker_buy_quote": 52724.0308
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0243,
          "high": 0.0249,
          "low": 0.0242,
          "close": 0.0249,
          "volume": 3963864.0,
          "close_time": 1772049599999,
          "quote_volume": 97224.1683,
          "trades": 584,
          "taker_buy_base": 1857759.0,
          "taker_buy_quote": 45609.2673
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.025,
          "high": 0.0253,
          "low": 0.0239,
          "close": 0.024,
          "volume": 6086938.0,
          "close_time": 1772063999999,
          "quote_volume": 150948.3611,
          "trades": 1162,
          "taker_buy_base": 2481740.0,
          "taker_buy_quote": 61550.2679
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0239,
          "close": 0.0241,
          "volume": 1862597.0,
          "close_time": 1772078399999,
          "quote_volume": 44899.0413,
          "trades": 416,
          "taker_buy_base": 1038806.0,
          "taker_buy_quote": 25025.7156
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 1190167.0,
          "close_time": 1772092799999,
          "quote_volume": 28634.2326,
          "trades": 378,
          "taker_buy_base": 521292.0,
          "taker_buy_quote": 12541.6251
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0239,
          "high": 0.0243,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 1552216.0,
          "close_time": 1772107199999,
          "quote_volume": 37066.1025,
          "trades": 400,
          "taker_buy_base": 762386.0,
          "taker_buy_quote": 18207.3865
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.0236,
          "volume": 3011107.0,
          "close_time": 1772121599999,
          "quote_volume": 71663.5856,
          "trades": 592,
          "taker_buy_base": 1745188.0,
          "taker_buy_quote": 41549.1493
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0232,
          "close": 0.0239,
          "volume": 3100941.0,
          "close_time": 1772135999999,
          "quote_volume": 72844.0522,
          "trades": 514,
          "taker_buy_base": 1517381.0,
          "taker_buy_quote": 35685.5702
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0238,
          "high": 0.0239,
          "low": 0.0237,
          "close": 0.0239,
          "volume": 483976.0,
          "close_time": 1772150399999,
          "quote_volume": 11522.5401,
          "trades": 173,
          "taker_buy_base": 195501.0,
          "taker_buy_quote": 4650.8972
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0239,
          "high": 0.0253,
          "low": 0.0238,
          "close": 0.0252,
          "volume": 8520776.0,
          "close_time": 1772164799999,
          "quote_volume": 209575.818,
          "trades": 1474,
          "taker_buy_base": 4471648.0,
          "taker_buy_quote": 109791.5217
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0252,
          "high": 0.0273,
          "low": 0.025,
          "close": 0.0251,
          "volume": 22579861.0,
          "close_time": 1772179199999,
          "quote_volume": 589095.9457,
          "trades": 3790,
          "taker_buy_base": 11615560.0,
          "taker_buy_quote": 305017.403
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.025,
          "high": 0.0254,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 8572100.0,
          "close_time": 1772193599999,
          "quote_volume": 214256.6226,
          "trades": 2544,
          "taker_buy_base": 3628666.0,
          "taker_buy_quote": 90821.5281
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0247,
          "high": 0.0247,
          "low": 0.0238,
          "close": 0.024,
          "volume": 4441292.0,
          "close_time": 1772207999999,
          "quote_volume": 107507.7764,
          "trades": 1568,
          "taker_buy_base": 1826086.0,
          "taker_buy_quote": 44203.793
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 1383369.0,
          "close_time": 1772222399999,
          "quote_volume": 32806.1945,
          "trades": 485,
          "taker_buy_base": 647402.0,
          "taker_buy_quote": 15357.0861
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.023,
          "close": 0.0234,
          "volume": 1410024.0,
          "close_time": 1772236799999,
          "quote_volume": 32980.8751,
          "trades": 233,
          "taker_buy_base": 508442.0,
          "taker_buy_quote": 11891.8313
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.023,
          "close": 0.0231,
          "volume": 1299586.0,
          "close_time": 1772251199999,
          "quote_volume": 30412.5282,
          "trades": 358,
          "taker_buy_base": 650518.0,
          "taker_buy_quote": 15242.5994
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.0212,
          "close": 0.0219,
          "volume": 9653103.0,
          "close_time": 1772265599999,
          "quote_volume": 213644.6327,
          "trades": 2636,
          "taker_buy_base": 4583336.0,
          "taker_buy_quote": 101737.3129
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0219,
          "high": 0.022,
          "low": 0.0216,
          "close": 0.0216,
          "volume": 2951621.0,
          "close_time": 1772279999999,
          "quote_volume": 64254.055,
          "trades": 1020,
          "taker_buy_base": 1564950.0,
          "taker_buy_quote": 34107.0351
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0216,
          "high": 0.0221,
          "low": 0.0215,
          "close": 0.0217,
          "volume": 2304165.0,
          "close_time": 1772294399999,
          "quote_volume": 50189.154,
          "trades": 719,
          "taker_buy_base": 1131678.0,
          "taker_buy_quote": 24666.8154
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0217,
          "high": 0.0225,
          "low": 0.0214,
          "close": 0.0224,
          "volume": 2487289.0,
          "close_time": 1772308799999,
          "quote_volume": 54372.9467,
          "trades": 625,
          "taker_buy_base": 1122088.0,
          "taker_buy_quote": 24562.7584
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0224,
          "high": 0.0233,
          "low": 0.0224,
          "close": 0.0233,
          "volume": 1464934.0,
          "close_time": 1772323199999,
          "quote_volume": 33576.2135,
          "trades": 592,
          "taker_buy_base": 771319.0,
          "taker_buy_quote": 17675.8709
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0233,
          "high": 0.0237,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 3473863.0,
          "close_time": 1772337599999,
          "quote_volume": 80856.7615,
          "trades": 1001,
          "taker_buy_base": 1779267.0,
          "taker_buy_quote": 41407.5899
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 2120977.0,
          "close_time": 1772351999999,
          "quote_volume": 49487.6216,
          "trades": 458,
          "taker_buy_base": 788484.0,
          "taker_buy_quote": 18418.3088
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0232,
          "high": 0.0232,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 1672848.0,
          "close_time": 1772366399999,
          "quote_volume": 38389.7541,
          "trades": 508,
          "taker_buy_base": 711732.0,
          "taker_buy_quote": 16292.6848
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0227,
          "high": 0.0229,
          "low": 0.0222,
          "close": 0.0223,
          "volume": 2049813.0,
          "close_time": 1772380799999,
          "quote_volume": 46112.7932,
          "trades": 441,
          "taker_buy_base": 906694.0,
          "taker_buy_quote": 20453.4389
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0214,
          "close": 0.0214,
          "volume": 2397981.0,
          "close_time": 1772395199999,
          "quote_volume": 52377.0962,
          "trades": 471,
          "taker_buy_base": 1047857.0,
          "taker_buy_quote": 22885.4448
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0214,
          "high": 0.022,
          "low": 0.0212,
          "close": 0.0218,
          "volume": 1671147.0,
          "close_time": 1772409599999,
          "quote_volume": 36028.6483,
          "trades": 492,
          "taker_buy_base": 1029602.0,
          "taker_buy_quote": 22210.7298
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0219,
          "high": 0.023,
          "low": 0.0219,
          "close": 0.0227,
          "volume": 3041110.0,
          "close_time": 1772423999999,
          "quote_volume": 68017.0208,
          "trades": 670,
          "taker_buy_base": 1920557.0,
          "taker_buy_quote": 43033.0021
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0227,
          "high": 0.0248,
          "low": 0.022,
          "close": 0.024,
          "volume": 32541545.0,
          "close_time": 1772438399999,
          "quote_volume": 759607.346,
          "trades": 10062,
          "taker_buy_base": 19252742.0,
          "taker_buy_quote": 448196.4388
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.024,
          "high": 0.0295,
          "low": 0.0236,
          "close": 0.027,
          "volume": 98548878.0,
          "close_time": 1772452799999,
          "quote_volume": 2690325.3444,
          "trades": 20360,
          "taker_buy_base": 50955663.0,
          "taker_buy_quote": 1388683.9963
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0269,
          "high": 0.0282,
          "low": 0.0259,
          "close": 0.0266,
          "volume": 39759037.0,
          "close_time": 1772467199999,
          "quote_volume": 1071037.7815,
          "trades": 7483,
          "taker_buy_base": 18567841.0,
          "taker_buy_quote": 501662.2556
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0252,
          "close": 0.0256,
          "volume": 21922574.0,
          "close_time": 1772481599999,
          "quote_volume": 565105.4293,
          "trades": 4914,
          "taker_buy_base": 10134284.0,
          "taker_buy_quote": 261375.7872
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0257,
          "high": 0.0257,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 9062948.0,
          "close_time": 1772495999999,
          "quote_volume": 228023.7591,
          "trades": 2056,
          "taker_buy_base": 4299651.0,
          "taker_buy_quote": 108244.5005
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0249,
          "high": 0.0281,
          "low": 0.0247,
          "close": 0.0276,
          "volume": 27114468.0,
          "close_time": 1772510399999,
          "quote_volume": 713029.1059,
          "trades": 4361,
          "taker_buy_base": 16776427.0,
          "taker_buy_quote": 440985.5244
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0276,
          "high": 0.0383,
          "low": 0.0264,
          "close": 0.0378,
          "volume": 129105531.0,
          "close_time": 1772524799999,
          "quote_volume": 4268123.2159,
          "trades": 23256,
          "taker_buy_base": 66022023.0,
          "taker_buy_quote": 2193125.8689
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0377,
          "high": 0.0396,
          "low": 0.0336,
          "close": 0.0375,
          "volume": 91698526.0,
          "close_time": 1772539199999,
          "quote_volume": 3319256.6106,
          "trades": 15059,
          "taker_buy_base": 46330224.0,
          "taker_buy_quote": 1678106.6952
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0374,
          "high": 0.0388,
          "low": 0.0342,
          "close": 0.0358,
          "volume": 76620007.0,
          "close_time": 1772553599999,
          "quote_volume": 2768093.835,
          "trades": 11734,
          "taker_buy_base": 37776843.0,
          "taker_buy_quote": 1368279.132
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0357,
          "high": 0.0412,
          "low": 0.0349,
          "close": 0.0406,
          "volume": 74256991.0,
          "close_time": 1772567999999,
          "quote_volume": 2802711.3909,
          "trades": 12024,
          "taker_buy_base": 38753077.0,
          "taker_buy_quote": 1468777.7177
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0405,
          "high": 0.0453,
          "low": 0.0356,
          "close": 0.0369,
          "volume": 131732207.0,
          "close_time": 1772582399999,
          "quote_volume": 5431665.8593,
          "trades": 23805,
          "taker_buy_base": 66781504.0,
          "taker_buy_quote": 2751755.0994
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0369,
          "high": 0.0413,
          "low": 0.036,
          "close": 0.0375,
          "volume": 66823967.0,
          "close_time": 1772596799999,
          "quote_volume": 2546406.0922,
          "trades": 14298,
          "taker_buy_base": 34606077.0,
          "taker_buy_quote": 1320786.4188
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0375,
          "high": 0.041,
          "low": 0.0347,
          "close": 0.0385,
          "volume": 64861794.0,
          "close_time": 1772611199999,
          "quote_volume": 2437069.4169,
          "trades": 12883,
          "taker_buy_base": 33370946.0,
          "taker_buy_quote": 1257102.1195
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0385,
          "high": 0.0445,
          "low": 0.0376,
          "close": 0.0421,
          "volume": 75794059.0,
          "close_time": 1772625599999,
          "quote_volume": 3135344.4371,
          "trades": 16431,
          "taker_buy_base": 38602902.0,
          "taker_buy_quote": 1595086.7027
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0421,
          "high": 0.0531,
          "low": 0.0409,
          "close": 0.0508,
          "volume": 108038208.0,
          "close_time": 1772639999999,
          "quote_volume": 5128909.14,
          "trades": 35795,
          "taker_buy_base": 62663914.0,
          "taker_buy_quote": 2978890.6992
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0508,
          "high": 0.0531,
          "low": 0.0463,
          "close": 0.0494,
          "volume": 85296611.0,
          "close_time": 1772654399999,
          "quote_volume": 4191640.0214,
          "trades": 33965,
          "taker_buy_base": 40169714.0,
          "taker_buy_quote": 1976609.8626
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0493,
          "high": 0.0499,
          "low": 0.0464,
          "close": 0.0474,
          "volume": 32864739.0,
          "close_time": 1772668799999,
          "quote_volume": 1589912.5771,
          "trades": 17574,
          "taker_buy_base": 16803249.0,
          "taker_buy_quote": 814550.7204
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0474,
          "high": 0.0511,
          "low": 0.045,
          "close": 0.0492,
          "volume": 50920567.0,
          "close_time": 1772683199999,
          "quote_volume": 2451163.416,
          "trades": 13351,
          "taker_buy_base": 25745554.0,
          "taker_buy_quote": 1243008.8494
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0489,
          "high": 0.0548,
          "low": 0.0467,
          "close": 0.0547,
          "volume": 52120707.0,
          "close_time": 1772697599999,
          "quote_volume": 2661489.0816,
          "trades": 14098,
          "taker_buy_base": 26292122.0,
          "taker_buy_quote": 1346123.2724
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0546,
          "high": 0.0555,
          "low": 0.0486,
          "close": 0.0506,
          "volume": 45540073.0,
          "close_time": 1772711999999,
          "quote_volume": 2351638.0451,
          "trades": 12290,
          "taker_buy_base": 21056194.0,
          "taker_buy_quote": 1089910.1834
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0505,
          "high": 0.051,
          "low": 0.0454,
          "close": 0.0486,
          "volume": 63935786.0,
          "close_time": 1772726399999,
          "quote_volume": 3038607.6755,
          "trades": 15233,
          "taker_buy_base": 28219288.0,
          "taker_buy_quote": 1336069.4804
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0484,
          "high": 0.0519,
          "low": 0.0473,
          "close": 0.0504,
          "volume": 25781174.0,
          "close_time": 1772740799999,
          "quote_volume": 1282825.9604,
          "trades": 7796,
          "taker_buy_base": 13421992.0,
          "taker_buy_quote": 669233.3104
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0504,
          "high": 0.0508,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 14712058.0,
          "close_time": 1772755199999,
          "quote_volume": 721192.5209,
          "trades": 5037,
          "taker_buy_base": 7165611.0,
          "taker_buy_quote": 351197.0385
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0484,
          "high": 0.0497,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 23108067.0,
          "close_time": 1772769599999,
          "quote_volume": 1092519.2485,
          "trades": 6122,
          "taker_buy_base": 9320770.0,
          "taker_buy_quote": 442065.4149
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0456,
          "high": 0.0481,
          "low": 0.0447,
          "close": 0.0458,
          "volume": 24777410.0,
          "close_time": 1772783999999,
          "quote_volume": 1150172.1687,
          "trades": 7012,
          "taker_buy_base": 13186612.0,
          "taker_buy_quote": 612399.6215
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 26025548.0,
          "close_time": 1772798399999,
          "quote_volume": 1135805.3077,
          "trades": 5817,
          "taker_buy_base": 12747744.0,
          "taker_buy_quote": 555847.0655
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0429,
          "high": 0.0434,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 21555837.0,
          "close_time": 1772812799999,
          "quote_volume": 906044.8491,
          "trades": 7022,
          "taker_buy_base": 11750166.0,
          "taker_buy_quote": 494722.8493
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0409,
          "high": 0.042,
          "low": 0.0381,
          "close": 0.0403,
          "volume": 18378802.0,
          "close_time": 1772827199999,
          "quote_volume": 740124.6852,
          "trades": 4341,
          "taker_buy_base": 10341203.0,
          "taker_buy_quote": 417275.0046
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0403,
          "high": 0.0434,
          "low": 0.0399,
          "close": 0.042,
          "volume": 11510878.0,
          "close_time": 1772841599999,
          "quote_volume": 484108.8519,
          "trades": 3446,
          "taker_buy_base": 6135289.0,
          "taker_buy_quote": 257879.9891
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 7626291.0,
          "close_time": 1772855999999,
          "quote_volume": 309359.6378,
          "trades": 2553,
          "taker_buy_base": 3681553.0,
          "taker_buy_quote": 149687.6691
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 5533822.0,
          "close_time": 1772870399999,
          "quote_volume": 213963.1803,
          "trades": 1593,
          "taker_buy_base": 2536563.0,
          "taker_buy_quote": 98174.9044
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0385,
          "high": 0.0396,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 8733232.0,
          "close_time": 1772884799999,
          "quote_volume": 338007.7391,
          "trades": 2407,
          "taker_buy_base": 4231112.0,
          "taker_buy_quote": 164217.2341
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 8994677.0,
          "close_time": 1772899199999,
          "quote_volume": 340229.796,
          "trades": 2949,
          "taker_buy_base": 4484085.0,
          "taker_buy_quote": 169471.9433
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0353,
          "close": 0.0353,
          "volume": 15214333.0,
          "close_time": 1772913599999,
          "quote_volume": 547531.5043,
          "trades": 2969,
          "taker_buy_base": 6932548.0,
          "taker_buy_quote": 249697.0674
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0353,
          "high": 0.0367,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 5352376.0,
          "close_time": 1772927999999,
          "quote_volume": 192714.7879,
          "trades": 1463,
          "taker_buy_base": 3018347.0,
          "taker_buy_quote": 108810.061
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 23667357.0,
          "close_time": 1772942399999,
          "quote_volume": 827109.325,
          "trades": 4645,
          "taker_buy_base": 8274898.0,
          "taker_buy_quote": 287702.3934
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0336,
          "high": 0.0346,
          "low": 0.033,
          "close": 0.0334,
          "volume": 6367555.0,
          "close_time": 1772956799999,
          "quote_volume": 214112.8379,
          "trades": 1628,
          "taker_buy_base": 3237284.0,
          "taker_buy_quote": 109014.0143
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0335,
          "high": 0.0354,
          "low": 0.0329,
          "close": 0.0347,
          "volume": 8119486.0,
          "close_time": 1772971199999,
          "quote_volume": 277700.8974,
          "trades": 2076,
          "taker_buy_base": 3697342.0,
          "taker_buy_quote": 127028.6106
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0348,
          "high": 0.0376,
          "low": 0.034,
          "close": 0.0343,
          "volume": 21914021.0,
          "close_time": 1772985599999,
          "quote_volume": 782657.9741,
          "trades": 4640,
          "taker_buy_base": 9750848.0,
          "taker_buy_quote": 349202.53
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0344,
          "high": 0.0359,
          "low": 0.0335,
          "close": 0.0348,
          "volume": 12805378.0,
          "close_time": 1772999999999,
          "quote_volume": 443734.7132,
          "trades": 2333,
          "taker_buy_base": 6940322.0,
          "taker_buy_quote": 240406.975
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0348,
          "high": 0.0353,
          "low": 0.0338,
          "close": 0.0348,
          "volume": 6449267.0,
          "close_time": 1773014399999,
          "quote_volume": 222494.8371,
          "trades": 1471,
          "taker_buy_base": 3425140.0,
          "taker_buy_quote": 118304.1071
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0348,
          "high": 0.0393,
          "low": 0.0342,
          "close": 0.0355,
          "volume": 32219060.0,
          "close_time": 1773028799999,
          "quote_volume": 1177472.2053,
          "trades": 5061,
          "taker_buy_base": 17861701.0,
          "taker_buy_quote": 651538.6772
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0355,
          "high": 0.0393,
          "low": 0.0354,
          "close": 0.039,
          "volume": 14133275.0,
          "close_time": 1773043199999,
          "quote_volume": 521722.2851,
          "trades": 3603,
          "taker_buy_base": 8130598.0,
          "taker_buy_quote": 301008.0938
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0389,
          "high": 0.0403,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 30647245.0,
          "close_time": 1773057599999,
          "quote_volume": 1170105.7254,
          "trades": 6218,
          "taker_buy_base": 14969538.0,
          "taker_buy_quote": 573789.0759
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0369,
          "high": 0.0414,
          "low": 0.0366,
          "close": 0.0383,
          "volume": 31849271.0,
          "close_time": 1773071999999,
          "quote_volume": 1240593.0008,
          "trades": 6423,
          "taker_buy_base": 17704165.0,
          "taker_buy_quote": 689261.825
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0384,
          "high": 0.0394,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 14958915.0,
          "close_time": 1773086399999,
          "quote_volume": 568889.6532,
          "trades": 3461,
          "taker_buy_base": 7146258.0,
          "taker_buy_quote": 272317.3418
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0359,
          "close": 0.036,
          "volume": 8965546.0,
          "close_time": 1773100799999,
          "quote_volume": 331041.2368,
          "trades": 1794,
          "taker_buy_base": 3868386.0,
          "taker_buy_quote": 142951.3758
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0348,
          "close": 0.0355,
          "volume": 15549546.0,
          "close_time": 1773115199999,
          "quote_volume": 550585.4027,
          "trades": 2593,
          "taker_buy_base": 6503229.0,
          "taker_buy_quote": 231240.5077
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0356,
          "high": 0.0365,
          "low": 0.0348,
          "close": 0.035,
          "volume": 7627800.0,
          "close_time": 1773129599999,
          "quote_volume": 270720.4785,
          "trades": 1970,
          "taker_buy_base": 3234735.0,
          "taker_buy_quote": 115074.6735
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0343,
          "close": 0.0348,
          "volume": 9407751.0,
          "close_time": 1773143999999,
          "quote_volume": 326785.3483,
          "trades": 2176,
          "taker_buy_base": 4290613.0,
          "taker_buy_quote": 149299.9744
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0348,
          "high": 0.0354,
          "low": 0.0346,
          "close": 0.0352,
          "volume": 9490375.0,
          "close_time": 1773158399999,
          "quote_volume": 332399.8591,
          "trades": 1723,
          "taker_buy_base": 5348133.0,
          "taker_buy_quote": 187577.5616
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0352,
          "high": 0.0352,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 15189932.0,
          "close_time": 1773172799999,
          "quote_volume": 516952.7606,
          "trades": 2607,
          "taker_buy_base": 7286286.0,
          "taker_buy_quote": 247710.3331
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0334,
          "high": 0.0338,
          "low": 0.0321,
          "close": 0.0321,
          "volume": 10162954.0,
          "close_time": 1773187199999,
          "quote_volume": 335050.41,
          "trades": 1457,
          "taker_buy_base": 3901202.0,
          "taker_buy_quote": 128900.1062
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 11153359.0,
          "close_time": 1773201599999,
          "quote_volume": 351580.8309,
          "trades": 1690,
          "taker_buy_base": 4765041.0,
          "taker_buy_quote": 150600.7893
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0306,
          "high": 0.0316,
          "low": 0.0303,
          "close": 0.0311,
          "volume": 13042820.0,
          "close_time": 1773215999999,
          "quote_volume": 404179.5305,
          "trades": 1670,
          "taker_buy_base": 7204143.0,
          "taker_buy_quote": 223358.9319
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.031,
          "high": 0.032,
          "low": 0.0307,
          "close": 0.0316,
          "volume": 8110973.0,
          "close_time": 1773230399999,
          "quote_volume": 254214.2117,
          "trades": 1946,
          "taker_buy_base": 4696765.0,
          "taker_buy_quote": 147412.0679
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0303,
          "close": 0.0305,
          "volume": 14097543.0,
          "close_time": 1773244799999,
          "quote_volume": 439064.4513,
          "trades": 3950,
          "taker_buy_base": 5454679.0,
          "taker_buy_quote": 170394.9027
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0305,
          "high": 0.0314,
          "low": 0.0303,
          "close": 0.0314,
          "volume": 7504030.0,
          "close_time": 1773259199999,
          "quote_volume": 231022.323,
          "trades": 1456,
          "taker_buy_base": 4508247.0,
          "taker_buy_quote": 138843.916
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 4329339.0,
          "close_time": 1773273599999,
          "quote_volume": 134442.9421,
          "trades": 1069,
          "taker_buy_base": 1964688.0,
          "taker_buy_quote": 61115.8592
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0307,
          "high": 0.032,
          "low": 0.0306,
          "close": 0.0313,
          "volume": 7225820.0,
          "close_time": 1773287999999,
          "quote_volume": 225142.9417,
          "trades": 1315,
          "taker_buy_base": 4264212.0,
          "taker_buy_quote": 133088.967
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0312,
          "high": 0.032,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 6423287.0,
          "close_time": 1773302399999,
          "quote_volume": 199825.995,
          "trades": 1567,
          "taker_buy_base": 2661104.0,
          "taker_buy_quote": 82757.8511
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 3517269.0,
          "close_time": 1773316799999,
          "quote_volume": 107749.3548,
          "trades": 1049,
          "taker_buy_base": 1681680.0,
          "taker_buy_quote": 51646.953
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0305,
          "high": 0.0309,
          "low": 0.0303,
          "close": 0.0306,
          "volume": 4219292.0,
          "close_time": 1773331199999,
          "quote_volume": 129154.3737,
          "trades": 1299,
          "taker_buy_base": 2019579.0,
          "taker_buy_quote": 61836.3632
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 5935155.0,
          "close_time": 1773345599999,
          "quote_volume": 178808.5355,
          "trades": 2194,
          "taker_buy_base": 2054667.0,
          "taker_buy_quote": 62055.5017
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0298,
          "high": 0.0303,
          "low": 0.0295,
          "close": 0.0302,
          "volume": 4226824.0,
          "close_time": 1773359999999,
          "quote_volume": 126277.7029,
          "trades": 1051,
          "taker_buy_base": 2862792.0,
          "taker_buy_quote": 85606.2758
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0301,
          "high": 0.0326,
          "low": 0.0299,
          "close": 0.0317,
          "volume": 13365975.0,
          "close_time": 1773374399999,
          "quote_volume": 421471.3734,
          "trades": 2811,
          "taker_buy_base": 6558660.0,
          "taker_buy_quote": 206225.8321
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0308,
          "close": 0.0315,
          "volume": 7764581.0,
          "close_time": 1773388799999,
          "quote_volume": 244320.9711,
          "trades": 2264,
          "taker_buy_base": 3960148.0,
          "taker_buy_quote": 124738.298
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0315,
          "high": 0.0321,
          "low": 0.0311,
          "close": 0.0313,
          "volume": 7868891.0,
          "close_time": 1773403199999,
          "quote_volume": 248287.1944,
          "trades": 2153,
          "taker_buy_base": 3282697.0,
          "taker_buy_quote": 103869.8751
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0314,
          "high": 0.0326,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 10757498.0,
          "close_time": 1773417599999,
          "quote_volume": 342801.3544,
          "trades": 2461,
          "taker_buy_base": 4886049.0,
          "taker_buy_quote": 155992.4452
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0319,
          "high": 0.0385,
          "low": 0.0317,
          "close": 0.0355,
          "volume": 98429191.0,
          "close_time": 1773431999999,
          "quote_volume": 3555792.6014,
          "trades": 25738,
          "taker_buy_base": 51220739.0,
          "taker_buy_quote": 1846887.7727
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0355,
          "high": 0.036,
          "low": 0.0336,
          "close": 0.0354,
          "volume": 36048280.0,
          "close_time": 1773446399999,
          "quote_volume": 1251067.7958,
          "trades": 6192,
          "taker_buy_base": 18048329.0,
          "taker_buy_quote": 628970.0755
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0354,
          "high": 0.0377,
          "low": 0.0346,
          "close": 0.0362,
          "volume": 40155342.0,
          "close_time": 1773460799999,
          "quote_volume": 1463547.8433,
          "trades": 6682,
          "taker_buy_base": 19439468.0,
          "taker_buy_quote": 710444.1069
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0338,
          "close": 0.0342,
          "volume": 24444051.0,
          "close_time": 1773475199999,
          "quote_volume": 847644.826,
          "trades": 4296,
          "taker_buy_base": 10972446.0,
          "taker_buy_quote": 381074.0683
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0342,
          "high": 0.0349,
          "low": 0.033,
          "close": 0.0332,
          "volume": 15151434.0,
          "close_time": 1773489599999,
          "quote_volume": 512134.4936,
          "trades": 2829,
          "taker_buy_base": 5982269.0,
          "taker_buy_quote": 203055.9393
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0332,
          "high": 0.0335,
          "low": 0.0324,
          "close": 0.0326,
          "volume": 10562532.0,
          "close_time": 1773503999999,
          "quote_volume": 347333.2433,
          "trades": 1781,
          "taker_buy_base": 3914081.0,
          "taker_buy_quote": 128646.3072
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0326,
          "high": 0.0335,
          "low": 0.0321,
          "close": 0.0331,
          "volume": 7423250.0,
          "close_time": 1773518399999,
          "quote_volume": 243310.2294,
          "trades": 1053,
          "taker_buy_base": 4204935.0,
          "taker_buy_quote": 137915.4417
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.0327,
          "close": 0.0331,
          "volume": 5968938.0,
          "close_time": 1773532799999,
          "quote_volume": 197114.3988,
          "trades": 728,
          "taker_buy_base": 2705443.0,
          "taker_buy_quote": 89369.8312
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 7313027.0,
          "close_time": 1773547199999,
          "quote_volume": 239269.3288,
          "trades": 1207,
          "taker_buy_base": 3382004.0,
          "taker_buy_quote": 111018.6644
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0322,
          "high": 0.0332,
          "low": 0.0322,
          "close": 0.033,
          "volume": 2735985.0,
          "close_time": 1773561599999,
          "quote_volume": 88793.3598,
          "trades": 770,
          "taker_buy_base": 1193866.0,
          "taker_buy_quote": 38853.7901
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0325,
          "volume": 4349195.0,
          "close_time": 1773575999999,
          "quote_volume": 142596.2764,
          "trades": 1436,
          "taker_buy_base": 1576053.0,
          "taker_buy_quote": 51730.3806
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0325,
          "high": 0.0331,
          "low": 0.0322,
          "close": 0.0327,
          "volume": 4600842.0,
          "close_time": 1773590399999,
          "quote_volume": 149626.448,
          "trades": 1399,
          "taker_buy_base": 3089489.0,
          "taker_buy_quote": 100584.2541
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0316,
          "close": 0.0317,
          "volume": 6355562.0,
          "close_time": 1773604799999,
          "quote_volume": 204877.5914,
          "trades": 1239,
          "taker_buy_base": 1477179.0,
          "taker_buy_quote": 47653.4474
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0317,
          "high": 0.0322,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 3321729.0,
          "close_time": 1773619199999,
          "quote_volume": 105909.8965,
          "trades": 927,
          "taker_buy_base": 1125484.0,
          "taker_buy_quote": 35878.9032
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.031,
          "close": 0.0313,
          "volume": 2667548.0,
          "close_time": 1773633599999,
          "quote_volume": 83919.1982,
          "trades": 740,
          "taker_buy_base": 1331596.0,
          "taker_buy_quote": 41917.77
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0309,
          "close": 0.031,
          "volume": 2523686.0,
          "close_time": 1773647999999,
          "quote_volume": 78719.0746,
          "trades": 718,
          "taker_buy_base": 933903.0,
          "taker_buy_quote": 29149.096
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 5189231.0,
          "close_time": 1773662399999,
          "quote_volume": 159380.5682,
          "trades": 852,
          "taker_buy_base": 2024538.0,
          "taker_buy_quote": 61957.4918
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0303,
          "high": 0.0307,
          "low": 0.0299,
          "close": 0.03,
          "volume": 5566294.0,
          "close_time": 1773676799999,
          "quote_volume": 169100.446,
          "trades": 1069,
          "taker_buy_base": 3470758.0,
          "taker_buy_quote": 105629.3221
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.03,
          "high": 0.0315,
          "low": 0.03,
          "close": 0.031,
          "volume": 9641127.0,
          "close_time": 1773691199999,
          "quote_volume": 298483.8751,
          "trades": 1325,
          "taker_buy_base": 5199937.0,
          "taker_buy_quote": 161141.2589
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.031,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.0311,
          "volume": 6943393.0,
          "close_time": 1773705599999,
          "quote_volume": 217353.4552,
          "trades": 910,
          "taker_buy_base": 3646879.0,
          "taker_buy_quote": 114409.6894
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 5784694.0,
          "close_time": 1773719999999,
          "quote_volume": 177880.9377,
          "trades": 1006,
          "taker_buy_base": 1791218.0,
          "taker_buy_quote": 55291.1234
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0304,
          "high": 0.0344,
          "low": 0.0304,
          "close": 0.0328,
          "volume": 27399173.0,
          "close_time": 1773734399999,
          "quote_volume": 894052.3598,
          "trades": 4380,
          "taker_buy_base": 17932013.0,
          "taker_buy_quote": 581558.7895
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0328,
          "high": 0.0349,
          "low": 0.032,
          "close": 0.0343,
          "volume": 22995999.0,
          "close_time": 1773748799999,
          "quote_volume": 767623.5686,
          "trades": 4063,
          "taker_buy_base": 11558783.0,
          "taker_buy_quote": 387679.4378
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0344,
          "high": 0.0371,
          "low": 0.0332,
          "close": 0.0343,
          "volume": 42367860.0,
          "close_time": 1773763199999,
          "quote_volume": 1477215.8383,
          "trades": 9786,
          "taker_buy_base": 20088145.0,
          "taker_buy_quote": 702090.8276
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 17926409.0,
          "close_time": 1773777599999,
          "quote_volume": 594155.1876,
          "trades": 3429,
          "taker_buy_base": 7369310.0,
          "taker_buy_quote": 245245.4132
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0324,
          "high": 0.0332,
          "low": 0.0322,
          "close": 0.0327,
          "volume": 10031205.0,
          "close_time": 1773791999999,
          "quote_volume": 328015.4714,
          "trades": 1049,
          "taker_buy_base": 4449417.0,
          "taker_buy_quote": 145571.711
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0327,
          "high": 0.034,
          "low": 0.0322,
          "close": 0.0325,
          "volume": 18461061.0,
          "close_time": 1773806399999,
          "quote_volume": 608848.2175,
          "trades": 2513,
          "taker_buy_base": 9499642.0,
          "taker_buy_quote": 314325.9074
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0325,
          "high": 0.0331,
          "low": 0.0317,
          "close": 0.032,
          "volume": 8099372.0,
          "close_time": 1773820799999,
          "quote_volume": 263231.4713,
          "trades": 1181,
          "taker_buy_base": 3129468.0,
          "taker_buy_quote": 102072.271
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.032,
          "high": 0.0327,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 10091643.0,
          "close_time": 1773835199999,
          "quote_volume": 324016.2214,
          "trades": 1519,
          "taker_buy_base": 6661442.0,
          "taker_buy_quote": 214364.6529
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0316,
          "high": 0.0323,
          "low": 0.0303,
          "close": 0.0303,
          "volume": 11550220.0,
          "close_time": 1773849599999,
          "quote_volume": 361160.3967,
          "trades": 2405,
          "taker_buy_base": 5647479.0,
          "taker_buy_quote": 176765.9372
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0303,
          "high": 0.0313,
          "low": 0.0301,
          "close": 0.0305,
          "volume": 6169488.0,
          "close_time": 1773863999999,
          "quote_volume": 189129.1622,
          "trades": 1058,
          "taker_buy_base": 2930920.0,
          "taker_buy_quote": 89869.1643
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0305,
          "high": 0.0319,
          "low": 0.0302,
          "close": 0.031,
          "volume": 8671863.0,
          "close_time": 1773878399999,
          "quote_volume": 269443.061,
          "trades": 1060,
          "taker_buy_base": 4435730.0,
          "taker_buy_quote": 137758.2162
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.031,
          "high": 0.0324,
          "low": 0.0306,
          "close": 0.0324,
          "volume": 8251333.0,
          "close_time": 1773892799999,
          "quote_volume": 259868.6182,
          "trades": 1390,
          "taker_buy_base": 4224842.0,
          "taker_buy_quote": 133072.9205
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0323,
          "high": 0.0327,
          "low": 0.0314,
          "close": 0.0322,
          "volume": 8133743.0,
          "close_time": 1773907199999,
          "quote_volume": 260738.3934,
          "trades": 1426,
          "taker_buy_base": 3875755.0,
          "taker_buy_quote": 124603.7506
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0323,
          "high": 0.033,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 8082177.0,
          "close_time": 1773921599999,
          "quote_volume": 258981.3066,
          "trades": 1425,
          "taker_buy_base": 3692169.0,
          "taker_buy_quote": 118544.5245
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0319,
          "high": 0.0332,
          "low": 0.0317,
          "close": 0.0325,
          "volume": 11979878.0,
          "close_time": 1773935999999,
          "quote_volume": 390303.1132,
          "trades": 1798,
          "taker_buy_base": 6824775.0,
          "taker_buy_quote": 222969.6895
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0318,
          "close": 0.0326,
          "volume": 6055014.0,
          "close_time": 1773950399999,
          "quote_volume": 195870.1464,
          "trades": 936,
          "taker_buy_base": 3025279.0,
          "taker_buy_quote": 97957.6331
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 4515001.0,
          "close_time": 1773964799999,
          "quote_volume": 146469.9879,
          "trades": 972,
          "taker_buy_base": 2165892.0,
          "taker_buy_quote": 70281.1482
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0323,
          "high": 0.045,
          "low": 0.0323,
          "close": 0.0418,
          "volume": 141985305.0,
          "close_time": 1773979199999,
          "quote_volume": 5819048.5842,
          "trades": 26114,
          "taker_buy_base": 72933356.0,
          "taker_buy_quote": 2973643.8276
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0418,
          "high": 0.0456,
          "low": 0.0378,
          "close": 0.0393,
          "volume": 110923182.0,
          "close_time": 1773993599999,
          "quote_volume": 4670444.2289,
          "trades": 21062,
          "taker_buy_base": 50499797.0,
          "taker_buy_quote": 2130173.1421
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0392,
          "high": 0.042,
          "low": 0.039,
          "close": 0.0397,
          "volume": 38877706.0,
          "close_time": 1774007999999,
          "quote_volume": 1581297.7409,
          "trades": 8537,
          "taker_buy_base": 18606633.0,
          "taker_buy_quote": 757208.4292
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0397,
          "high": 0.0418,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 22137534.0,
          "close_time": 1774022399999,
          "quote_volume": 886452.5526,
          "trades": 4315,
          "taker_buy_base": 10738957.0,
          "taker_buy_quote": 431237.7586
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0385,
          "high": 0.0391,
          "low": 0.0376,
          "close": 0.0389,
          "volume": 22358819.0,
          "close_time": 1774036799999,
          "quote_volume": 854643.1968,
          "trades": 4909,
          "taker_buy_base": 11173044.0,
          "taker_buy_quote": 427499.1608
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.039,
          "high": 0.0399,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 15573011.0,
          "close_time": 1774051199999,
          "quote_volume": 605094.9887,
          "trades": 3499,
          "taker_buy_base": 8312552.0,
          "taker_buy_quote": 322795.3515
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0377,
          "high": 0.04,
          "low": 0.0377,
          "close": 0.0395,
          "volume": 27699656.0,
          "close_time": 1774065599999,
          "quote_volume": 1075807.6134,
          "trades": 4458,
          "taker_buy_base": 12650351.0,
          "taker_buy_quote": 491652.6697
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0395,
          "high": 0.0411,
          "low": 0.0382,
          "close": 0.04,
          "volume": 20486215.0,
          "close_time": 1774079999999,
          "quote_volume": 815065.8974,
          "trades": 4721,
          "taker_buy_base": 10233616.0,
          "taker_buy_quote": 407880.8946
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.04,
          "high": 0.0411,
          "low": 0.0392,
          "close": 0.0405,
          "volume": 12929115.0,
          "close_time": 1774094399999,
          "quote_volume": 520920.1187,
          "trades": 4704,
          "taker_buy_base": 6891587.0,
          "taker_buy_quote": 277932.7206
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0405,
          "high": 0.0436,
          "low": 0.0384,
          "close": 0.0405,
          "volume": 30315258.0,
          "close_time": 1774108799999,
          "quote_volume": 1240749.4506,
          "trades": 5417,
          "taker_buy_base": 13397873.0,
          "taker_buy_quote": 547209.907
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0406,
          "high": 0.0417,
          "low": 0.0399,
          "close": 0.0405,
          "volume": 12061157.0,
          "close_time": 1774123199999,
          "quote_volume": 491867.701,
          "trades": 2795,
          "taker_buy_base": 6533621.0,
          "taker_buy_quote": 266108.5614
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0406,
          "high": 0.0413,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 9031245.0,
          "close_time": 1774137599999,
          "quote_volume": 362472.8916,
          "trades": 2300,
          "taker_buy_base": 4362878.0,
          "taker_buy_quote": 175492.6267
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0391,
          "high": 0.0405,
          "low": 0.0387,
          "close": 0.0392,
          "volume": 13926196.0,
          "close_time": 1774151999999,
          "quote_volume": 552332.267,
          "trades": 3367,
          "taker_buy_base": 6270092.0,
          "taker_buy_quote": 248767.283
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0392,
          "high": 0.0396,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 7206960.0,
          "close_time": 1774166399999,
          "quote_volume": 277288.6216,
          "trades": 1902,
          "taker_buy_base": 2916320.0,
          "taker_buy_quote": 112374.2838
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0378,
          "high": 0.0389,
          "low": 0.0377,
          "close": 0.0381,
          "volume": 5560561.0,
          "close_time": 1774180799999,
          "quote_volume": 212561.2921,
          "trades": 1703,
          "taker_buy_base": 3496655.0,
          "taker_buy_quote": 133726.2976
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0381,
          "high": 0.0404,
          "low": 0.038,
          "close": 0.0381,
          "volume": 9964789.0,
          "close_time": 1774195199999,
          "quote_volume": 390176.7622,
          "trades": 2190,
          "taker_buy_base": 4197014.0,
          "taker_buy_quote": 164643.8274
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0381,
          "high": 0.0389,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 4655855.0,
          "close_time": 1774209599999,
          "quote_volume": 178054.879,
          "trades": 1296,
          "taker_buy_base": 2375957.0,
          "taker_buy_quote": 91029.5965
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 3501221.0,
          "close_time": 1774223999999,
          "quote_volume": 132741.7785,
          "trades": 1061,
          "taker_buy_base": 1614983.0,
          "taker_buy_quote": 61308.7241
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 6357556.0,
          "close_time": 1774238399999,
          "quote_volume": 235831.1345,
          "trades": 1575,
          "taker_buy_base": 2870620.0,
          "taker_buy_quote": 106894.4403
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0363,
          "high": 0.0371,
          "low": 0.0362,
          "close": 0.0362,
          "volume": 7646368.0,
          "close_time": 1774252799999,
          "quote_volume": 279599.6358,
          "trades": 2161,
          "taker_buy_base": 3840183.0,
          "taker_buy_quote": 140546.4206
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0363,
          "high": 0.0378,
          "low": 0.0359,
          "close": 0.0377,
          "volume": 8860850.0,
          "close_time": 1774267199999,
          "quote_volume": 326580.1447,
          "trades": 1782,
          "taker_buy_base": 4342392.0,
          "taker_buy_quote": 160368.087
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0377,
          "high": 0.0382,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 6656511.0,
          "close_time": 1774281599999,
          "quote_volume": 249686.2237,
          "trades": 1944,
          "taker_buy_base": 2494295.0,
          "taker_buy_quote": 93708.0129
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0373,
          "high": 0.0389,
          "low": 0.0372,
          "close": 0.038,
          "volume": 6484234.0,
          "close_time": 1774295999999,
          "quote_volume": 246699.8025,
          "trades": 1842,
          "taker_buy_base": 4008567.0,
          "taker_buy_quote": 152791.4861
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0381,
          "high": 0.0395,
          "low": 0.0378,
          "close": 0.0387,
          "volume": 5879471.0,
          "close_time": 1774310399999,
          "quote_volume": 227421.1459,
          "trades": 1628,
          "taker_buy_base": 2769815.0,
          "taker_buy_quote": 107102.0657
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0386,
          "high": 0.0392,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 3682324.0,
          "close_time": 1774324799999,
          "quote_volume": 141905.2609,
          "trades": 1056,
          "taker_buy_base": 1569781.0,
          "taker_buy_quote": 60455.3092
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0384,
          "high": 0.0403,
          "low": 0.0378,
          "close": 0.0403,
          "volume": 5085256.0,
          "close_time": 1774339199999,
          "quote_volume": 198596.1754,
          "trades": 1348,
          "taker_buy_base": 2774400.0,
          "taker_buy_quote": 108332.1806
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0403,
          "high": 0.0409,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 8194626.0,
          "close_time": 1774353599999,
          "quote_volume": 326806.493,
          "trades": 2310,
          "taker_buy_base": 3915539.0,
          "taker_buy_quote": 156312.3251
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0375,
          "close": 0.038,
          "volume": 5529085.0,
          "close_time": 1774367999999,
          "quote_volume": 210708.2732,
          "trades": 1969,
          "taker_buy_base": 2588859.0,
          "taker_buy_quote": 98684.7695
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0368,
          "close": 0.0374,
          "volume": 2868706.0,
          "close_time": 1774382399999,
          "quote_volume": 107105.4132,
          "trades": 919,
          "taker_buy_base": 1195478.0,
          "taker_buy_quote": 44645.3128
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0374,
          "high": 0.0384,
          "low": 0.0374,
          "close": 0.0382,
          "volume": 2255140.0,
          "close_time": 1774396799999,
          "quote_volume": 85669.3567,
          "trades": 621,
          "taker_buy_base": 1363207.0,
          "taker_buy_quote": 51889.7317
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0383,
          "high": 0.0389,
          "low": 0.038,
          "close": 0.0385,
          "volume": 3172951.0,
          "close_time": 1774411199999,
          "quote_volume": 121831.5856,
          "trades": 1127,
          "taker_buy_base": 1713649.0,
          "taker_buy_quote": 65772.3481
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 2069743.0,
          "close_time": 1774425599999,
          "quote_volume": 79452.6635,
          "trades": 713,
          "taker_buy_base": 1072513.0,
          "taker_buy_quote": 41219.7835
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0371,
          "close": 0.0381,
          "volume": 6752817.0,
          "close_time": 1774439999999,
          "quote_volume": 255314.9159,
          "trades": 1136,
          "taker_buy_base": 2771237.0,
          "taker_buy_quote": 104864.5748
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 2191656.0,
          "close_time": 1774454399999,
          "quote_volume": 82181.864,
          "trades": 806,
          "taker_buy_base": 901408.0,
          "taker_buy_quote": 33830.312
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.037,
          "close": 0.0371,
          "volume": 1185072.0,
          "close_time": 1774468799999,
          "quote_volume": 44179.2989,
          "trades": 345,
          "taker_buy_base": 369648.0,
          "taker_buy_quote": 13796.6004
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0371,
          "high": 0.0372,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 1380182.0,
          "close_time": 1774483199999,
          "quote_volume": 51014.935,
          "trades": 378,
          "taker_buy_base": 632828.0,
          "taker_buy_quote": 23403.9087
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.037,
          "high": 0.0379,
          "low": 0.0367,
          "close": 0.0369,
          "volume": 1853153.0,
          "close_time": 1774497599999,
          "quote_volume": 69096.8181,
          "trades": 568,
          "taker_buy_base": 753656.0,
          "taker_buy_quote": 28220.2898
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0359,
          "close": 0.036,
          "volume": 1588224.0,
          "close_time": 1774511999999,
          "quote_volume": 57849.6935,
          "trades": 479,
          "taker_buy_base": 330160.0,
          "taker_buy_quote": 12061.152
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.036,
          "high": 0.0361,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 5469041.0,
          "close_time": 1774526399999,
          "quote_volume": 192226.6248,
          "trades": 916,
          "taker_buy_base": 1509042.0,
          "taker_buy_quote": 52913.7497
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0345,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 2077682.0,
          "close_time": 1774540799999,
          "quote_volume": 72028.0296,
          "trades": 676,
          "taker_buy_base": 1084049.0,
          "taker_buy_quote": 37597.1905
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0346,
          "high": 0.0362,
          "low": 0.0346,
          "close": 0.0356,
          "volume": 4463676.0,
          "close_time": 1774555199999,
          "quote_volume": 158475.4041,
          "trades": 899,
          "taker_buy_base": 2484518.0,
          "taker_buy_quote": 88310.781
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0356,
          "high": 0.0363,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 2604698.0,
          "close_time": 1774569599999,
          "quote_volume": 92202.1625,
          "trades": 770,
          "taker_buy_base": 1375540.0,
          "taker_buy_quote": 48791.7083
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0345,
          "high": 0.036,
          "low": 0.0343,
          "close": 0.0354,
          "volume": 3012658.0,
          "close_time": 1774583999999,
          "quote_volume": 105981.1259,
          "trades": 680,
          "taker_buy_base": 1087036.0,
          "taker_buy_quote": 38215.5488
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 1505345.0,
          "close_time": 1774598399999,
          "quote_volume": 52938.8744,
          "trades": 513,
          "taker_buy_base": 620935.0,
          "taker_buy_quote": 21872.5673
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 3667475.0,
          "close_time": 1774612799999,
          "quote_volume": 127333.1844,
          "trades": 791,
          "taker_buy_base": 994757.0,
          "taker_buy_quote": 34760.2619
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 3817958.0,
          "close_time": 1774627199999,
          "quote_volume": 129221.0062,
          "trades": 1088,
          "taker_buy_base": 917463.0,
          "taker_buy_quote": 31135.7691
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0335,
          "high": 0.0338,
          "low": 0.033,
          "close": 0.0338,
          "volume": 2097401.0,
          "close_time": 1774641599999,
          "quote_volume": 69939.8163,
          "trades": 619,
          "taker_buy_base": 1039790.0,
          "taker_buy_quote": 34753.2035
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 3345481.0,
          "close_time": 1774655999999,
          "quote_volume": 112038.9414,
          "trades": 554,
          "taker_buy_base": 2175720.0,
          "taker_buy_quote": 72940.3857
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0334,
          "high": 0.035,
          "low": 0.0333,
          "close": 0.0349,
          "volume": 3629145.0,
          "close_time": 1774670399999,
          "quote_volume": 123567.2585,
          "trades": 1000,
          "taker_buy_base": 1592796.0,
          "taker_buy_quote": 54321.0986
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0349,
          "high": 0.0351,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 1943918.0,
          "close_time": 1774684799999,
          "quote_volume": 67002.0557,
          "trades": 574,
          "taker_buy_base": 945280.0,
          "taker_buy_quote": 32582.7777
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0342,
          "high": 0.0361,
          "low": 0.0336,
          "close": 0.0358,
          "volume": 5809892.0,
          "close_time": 1774699199999,
          "quote_volume": 202174.3025,
          "trades": 1057,
          "taker_buy_base": 2718419.0,
          "taker_buy_quote": 95137.2734
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0359,
          "high": 0.0365,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 6451506.0,
          "close_time": 1774713599999,
          "quote_volume": 230584.6362,
          "trades": 1347,
          "taker_buy_base": 3125941.0,
          "taker_buy_quote": 111816.9494
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0354,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0356,
          "volume": 3100868.0,
          "close_time": 1774727999999,
          "quote_volume": 109933.9165,
          "trades": 688,
          "taker_buy_base": 1694129.0,
          "taker_buy_quote": 60108.8043
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0357,
          "high": 0.0363,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 3678149.0,
          "close_time": 1774742399999,
          "quote_volume": 131921.8931,
          "trades": 676,
          "taker_buy_base": 1814158.0,
          "taker_buy_quote": 65284.6365
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.035,
          "high": 0.0355,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 1878828.0,
          "close_time": 1774756799999,
          "quote_volume": 65856.667,
          "trades": 479,
          "taker_buy_base": 776415.0,
          "taker_buy_quote": 27267.0254
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0353,
          "high": 0.0357,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 2070788.0,
          "close_time": 1774771199999,
          "quote_volume": 72591.0351,
          "trades": 529,
          "taker_buy_base": 546122.0,
          "taker_buy_quote": 19200.1029
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 1761801.0,
          "close_time": 1774785599999,
          "quote_volume": 61143.5704,
          "trades": 434,
          "taker_buy_base": 922337.0,
          "taker_buy_quote": 32023.6051
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0345,
          "high": 0.0354,
          "low": 0.0341,
          "close": 0.0346,
          "volume": 3506764.0,
          "close_time": 1774799999999,
          "quote_volume": 121195.4749,
          "trades": 560,
          "taker_buy_base": 1539769.0,
          "taker_buy_quote": 53364.7092
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0347,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 1322218.0,
          "close_time": 1774814399999,
          "quote_volume": 46160.6574,
          "trades": 371,
          "taker_buy_base": 733658.0,
          "taker_buy_quote": 25635.5321
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0348,
          "high": 0.0356,
          "low": 0.0347,
          "close": 0.035,
          "volume": 2051488.0,
          "close_time": 1774828799999,
          "quote_volume": 72266.148,
          "trades": 387,
          "taker_buy_base": 707354.0,
          "taker_buy_quote": 24937.706
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0351,
          "high": 0.0359,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 3830186.0,
          "close_time": 1774843199999,
          "quote_volume": 135317.7878,
          "trades": 529,
          "taker_buy_base": 1727811.0,
          "taker_buy_quote": 61388.7332
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.035,
          "high": 0.0356,
          "low": 0.035,
          "close": 0.0353,
          "volume": 2272743.0,
          "close_time": 1774857599999,
          "quote_volume": 80092.3509,
          "trades": 448,
          "taker_buy_base": 1003402.0,
          "taker_buy_quote": 35406.1459
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0354,
          "high": 0.037,
          "low": 0.0354,
          "close": 0.0367,
          "volume": 5108623.0,
          "close_time": 1774871999999,
          "quote_volume": 184796.5769,
          "trades": 948,
          "taker_buy_base": 3420418.0,
          "taker_buy_quote": 123979.6687
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0367,
          "high": 0.0374,
          "low": 0.036,
          "close": 0.0364,
          "volume": 4504713.0,
          "close_time": 1774886399999,
          "quote_volume": 165610.902,
          "trades": 1033,
          "taker_buy_base": 2251601.0,
          "taker_buy_quote": 83042.4629
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0364,
          "high": 0.0387,
          "low": 0.036,
          "close": 0.0381,
          "volume": 16732759.0,
          "close_time": 1774900799999,
          "quote_volume": 630951.3137,
          "trades": 3121,
          "taker_buy_base": 9104288.0,
          "taker_buy_quote": 343324.3373
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 5506456.0,
          "close_time": 1774915199999,
          "quote_volume": 208246.8242,
          "trades": 823,
          "taker_buy_base": 1916013.0,
          "taker_buy_quote": 72592.9473
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0374,
          "high": 0.0375,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 4809386.0,
          "close_time": 1774929599999,
          "quote_volume": 177774.6409,
          "trades": 1068,
          "taker_buy_base": 2032832.0,
          "taker_buy_quote": 75204.2533
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0368,
          "high": 0.0381,
          "low": 0.0366,
          "close": 0.0372,
          "volume": 8807962.0,
          "close_time": 1774943999999,
          "quote_volume": 330087.1418,
          "trades": 1388,
          "taker_buy_base": 3605569.0,
          "taker_buy_quote": 135307.4751
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0349,
          "close": 0.035,
          "volume": 8685818.0,
          "close_time": 1774958399999,
          "quote_volume": 311378.121,
          "trades": 2003,
          "taker_buy_base": 3386180.0,
          "taker_buy_quote": 121403.7316
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.035,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0353,
          "volume": 5867391.0,
          "close_time": 1774972799999,
          "quote_volume": 208157.8167,
          "trades": 988,
          "taker_buy_base": 4170891.0,
          "taker_buy_quote": 147971.9703
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 3668684.0,
          "close_time": 1774987199999,
          "quote_volume": 128525.1468,
          "trades": 722,
          "taker_buy_base": 1099142.0,
          "taker_buy_quote": 38528.7484
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0346,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 1578645.0,
          "close_time": 1775001599999,
          "quote_volume": 54854.7325,
          "trades": 379,
          "taker_buy_base": 967690.0,
          "taker_buy_quote": 33665.9438
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0347,
          "high": 0.035,
          "low": 0.0338,
          "close": 0.034,
          "volume": 3913991.0,
          "close_time": 1775015999999,
          "quote_volume": 135039.0436,
          "trades": 726,
          "taker_buy_base": 1757484.0,
          "taker_buy_quote": 60680.6319
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 3701579.0,
          "close_time": 1775030399999,
          "quote_volume": 125659.5425,
          "trades": 610,
          "taker_buy_base": 1903303.0,
          "taker_buy_quote": 64699.9384
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0335,
          "high": 0.0342,
          "low": 0.0333,
          "close": 0.0338,
          "volume": 3506849.0,
          "close_time": 1775044799999,
          "quote_volume": 118463.8318,
          "trades": 729,
          "taker_buy_base": 1308704.0,
          "taker_buy_quote": 44148.5095
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0337,
          "high": 0.0348,
          "low": 0.0335,
          "close": 0.0347,
          "volume": 3638344.0,
          "close_time": 1775059199999,
          "quote_volume": 124678.8991,
          "trades": 878,
          "taker_buy_base": 2444166.0,
          "taker_buy_quote": 83815.0854
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0347,
          "high": 0.0383,
          "low": 0.0344,
          "close": 0.0377,
          "volume": 13248904.0,
          "close_time": 1775073599999,
          "quote_volume": 482951.6195,
          "trades": 3294,
          "taker_buy_base": 7555367.0,
          "taker_buy_quote": 275645.733
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0378,
          "high": 0.0402,
          "low": 0.0376,
          "close": 0.0385,
          "volume": 18547476.0,
          "close_time": 1775087999999,
          "quote_volume": 716571.1823,
          "trades": 3578,
          "taker_buy_base": 9559243.0,
          "taker_buy_quote": 369266.3434
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0386,
          "high": 0.0401,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 10186133.0,
          "close_time": 1775102399999,
          "quote_volume": 396953.4036,
          "trades": 1704,
          "taker_buy_base": 4662830.0,
          "taker_buy_quote": 182265.9727
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0387,
          "high": 0.0393,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 12614405.0,
          "close_time": 1775116799999,
          "quote_volume": 483877.2346,
          "trades": 2220,
          "taker_buy_base": 5288582.0,
          "taker_buy_quote": 203108.865
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.038,
          "high": 0.0391,
          "low": 0.0367,
          "close": 0.0369,
          "volume": 8780258.0,
          "close_time": 1775131199999,
          "quote_volume": 332323.018,
          "trades": 2556,
          "taker_buy_base": 4002901.0,
          "taker_buy_quote": 151856.4664
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.0369,
          "high": 0.0379,
          "low": 0.0366,
          "close": 0.037,
          "volume": 7529105.0,
          "close_time": 1775145599999,
          "quote_volume": 281992.5907,
          "trades": 1791,
          "taker_buy_base": 3778439.0,
          "taker_buy_quote": 141661.7744
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.036,
          "close": 0.0362,
          "volume": 4037319.0,
          "close_time": 1775159999999,
          "quote_volume": 147587.8605,
          "trades": 915,
          "taker_buy_base": 1939524.0,
          "taker_buy_quote": 70985.8626
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0361,
          "high": 0.0375,
          "low": 0.0361,
          "close": 0.037,
          "volume": 3326593.0,
          "close_time": 1775174399999,
          "quote_volume": 122398.8474,
          "trades": 1183,
          "taker_buy_base": 1774008.0,
          "taker_buy_quote": 65280.7544
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0355,
          "close": 0.0369,
          "volume": 2854314.0,
          "close_time": 1775188799999,
          "quote_volume": 103392.588,
          "trades": 825,
          "taker_buy_base": 1633447.0,
          "taker_buy_quote": 59151.4272
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0369,
          "high": 0.0387,
          "low": 0.0367,
          "close": 0.0378,
          "volume": 5953791.0,
          "close_time": 1775203199999,
          "quote_volume": 225008.7069,
          "trades": 1518,
          "taker_buy_base": 3055704.0,
          "taker_buy_quote": 115606.2294
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0378,
          "high": 0.0391,
          "low": 0.0377,
          "close": 0.0384,
          "volume": 3940555.0,
          "close_time": 1775217599999,
          "quote_volume": 151376.4146,
          "trades": 1107,
          "taker_buy_base": 1949238.0,
          "taker_buy_quote": 74935.1896
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0385,
          "high": 0.0396,
          "low": 0.0377,
          "close": 0.0395,
          "volume": 7036877.0,
          "close_time": 1775231999999,
          "quote_volume": 272256.4499,
          "trades": 2215,
          "taker_buy_base": 3732831.0,
          "taker_buy_quote": 144443.8654
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0396,
          "high": 0.0406,
          "low": 0.0385,
          "close": 0.0394,
          "volume": 6686070.0,
          "close_time": 1775246399999,
          "quote_volume": 264639.1393,
          "trades": 1666,
          "taker_buy_base": 3547701.0,
          "taker_buy_quote": 140746.8504
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0382,
          "close": 0.0387,
          "volume": 1911982.0,
          "close_time": 1775260799999,
          "quote_volume": 74258.874,
          "trades": 475,
          "taker_buy_base": 758989.0,
          "taker_buy_quote": 29409.104
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.0376,
          "close": 0.0382,
          "volume": 3856414.0,
          "close_time": 1775275199999,
          "quote_volume": 147168.0643,
          "trades": 793,
          "taker_buy_base": 2032129.0,
          "taker_buy_quote": 77407.4906
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.0383,
          "high": 0.0387,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 2032963.0,
          "close_time": 1775289599999,
          "quote_volume": 77571.9107,
          "trades": 535,
          "taker_buy_base": 1096169.0,
          "taker_buy_quote": 41857.737
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0379,
          "high": 0.0383,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 1992484.0,
          "close_time": 1775303999999,
          "quote_volume": 74926.0916,
          "trades": 966,
          "taker_buy_base": 963287.0,
          "taker_buy_quote": 36250.6945
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0372,
          "close": 0.0376,
          "volume": 1749801.0,
          "close_time": 1775318399999,
          "quote_volume": 65635.7181,
          "trades": 609,
          "taker_buy_base": 614325.0,
          "taker_buy_quote": 23060.4813
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0376,
          "high": 0.0379,
          "low": 0.037,
          "close": 0.0375,
          "volume": 3252436.0,
          "close_time": 1775332799999,
          "quote_volume": 121862.5131,
          "trades": 981,
          "taker_buy_base": 1774754.0,
          "taker_buy_quote": 66552.2474
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0373,
          "close": 0.0376,
          "volume": 1401868.0,
          "close_time": 1775347199999,
          "quote_volume": 52915.5723,
          "trades": 594,
          "taker_buy_base": 426018.0,
          "taker_buy_quote": 16112.524
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 814495.0,
          "close_time": 1775361599999,
          "quote_volume": 30604.6496,
          "trades": 360,
          "taker_buy_base": 462988.0,
          "taker_buy_quote": 17391.3271
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0373,
          "high": 0.0374,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 1376482.0,
          "close_time": 1775375999999,
          "quote_volume": 50589.2489,
          "trades": 793,
          "taker_buy_base": 532815.0,
          "taker_buy_quote": 19511.6815
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0364,
          "high": 0.0368,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 1054102.0,
          "close_time": 1775390399999,
          "quote_volume": 38480.4953,
          "trades": 722,
          "taker_buy_base": 420600.0,
          "taker_buy_quote": 15368.9669
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0363,
          "close": 0.0364,
          "volume": 1458471.0,
          "close_time": 1775404799999,
          "quote_volume": 53240.4966,
          "trades": 1009,
          "taker_buy_base": 799792.0,
          "taker_buy_quote": 29208.3685
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 2281879.0,
          "close_time": 1775419199999,
          "quote_volume": 82621.3783,
          "trades": 1024,
          "taker_buy_base": 700493.0,
          "taker_buy_quote": 25384.8861
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0355,
          "high": 0.0362,
          "low": 0.0353,
          "close": 0.036,
          "volume": 1430355.0,
          "close_time": 1775433599999,
          "quote_volume": 51016.9519,
          "trades": 1044,
          "taker_buy_base": 930841.0,
          "taker_buy_quote": 33185.6574
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0361,
          "high": 0.0372,
          "low": 0.0359,
          "close": 0.0368,
          "volume": 2132666.0,
          "close_time": 1775447999999,
          "quote_volume": 77845.6476,
          "trades": 729,
          "taker_buy_base": 1288610.0,
          "taker_buy_quote": 47076.9998
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0368,
          "high": 0.037,
          "low": 0.0358,
          "close": 0.0361,
          "volume": 5458479.0,
          "close_time": 1775462399999,
          "quote_volume": 198066.2632,
          "trades": 1173,
          "taker_buy_base": 3531337.0,
          "taker_buy_quote": 127892.6424
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0362,
          "high": 0.0375,
          "low": 0.0362,
          "close": 0.0363,
          "volume": 5214891.0,
          "close_time": 1775476799999,
          "quote_volume": 192924.3975,
          "trades": 1670,
          "taker_buy_base": 3067455.0,
          "taker_buy_quote": 113536.4283
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0364,
          "high": 0.0366,
          "low": 0.0359,
          "close": 0.0359,
          "volume": 2302458.0,
          "close_time": 1775491199999,
          "quote_volume": 83461.9915,
          "trades": 1454,
          "taker_buy_base": 1135982.0,
          "taker_buy_quote": 41224.0986
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0359,
          "high": 0.0364,
          "low": 0.0355,
          "close": 0.0359,
          "volume": 2411580.0,
          "close_time": 1775505599999,
          "quote_volume": 86836.5,
          "trades": 1098,
          "taker_buy_base": 1380788.0,
          "taker_buy_quote": 49776.7663
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0359,
          "high": 0.0366,
          "low": 0.035,
          "close": 0.035,
          "volume": 4562198.0,
          "close_time": 1775519999999,
          "quote_volume": 163480.6884,
          "trades": 1088,
          "taker_buy_base": 2599219.0,
          "taker_buy_quote": 93293.8676
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0351,
          "high": 0.0359,
          "low": 0.0347,
          "close": 0.0357,
          "volume": 2895466.0,
          "close_time": 1775534399999,
          "quote_volume": 101958.9674,
          "trades": 903,
          "taker_buy_base": 1465398.0,
          "taker_buy_quote": 51626.7765
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.035,
          "close": 0.0357,
          "volume": 1571291.0,
          "close_time": 1775548799999,
          "quote_volume": 55599.495,
          "trades": 2251,
          "taker_buy_base": 640712.0,
          "taker_buy_quote": 22723.2692
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0357,
          "high": 0.0379,
          "low": 0.0357,
          "close": 0.0367,
          "volume": 19489222.0,
          "close_time": 1775563199999,
          "quote_volume": 723335.3671,
          "trades": 3230,
          "taker_buy_base": 12067213.0,
          "taker_buy_quote": 447747.4786
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0366,
          "high": 0.0371,
          "low": 0.036,
          "close": 0.0365,
          "volume": 4944360.0,
          "close_time": 1775577599999,
          "quote_volume": 181011.7952,
          "trades": 1372,
          "taker_buy_base": 2643868.0,
          "taker_buy_quote": 96760.2453
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0361,
          "close": 0.0366,
          "volume": 2642902.0,
          "close_time": 1775591999999,
          "quote_volume": 96308.4607,
          "trades": 704,
          "taker_buy_base": 1185393.0,
          "taker_buy_quote": 43244.4923
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0367,
          "high": 0.0381,
          "low": 0.0367,
          "close": 0.0378,
          "volume": 3478204.0,
          "close_time": 1775606399999,
          "quote_volume": 130147.2202,
          "trades": 823,
          "taker_buy_base": 2180419.0,
          "taker_buy_quote": 81777.1423
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0378,
          "high": 0.0385,
          "low": 0.0373,
          "close": 0.0383,
          "volume": 3552585.0,
          "close_time": 1775620799999,
          "quote_volume": 134958.541,
          "trades": 818,
          "taker_buy_base": 1870057.0,
          "taker_buy_quote": 71070.498
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0384,
          "high": 0.0388,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 2972953.0,
          "close_time": 1775635199999,
          "quote_volume": 113063.8912,
          "trades": 721,
          "taker_buy_base": 1446356.0,
          "taker_buy_quote": 55109.26
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0373,
          "volume": 2988870.0,
          "close_time": 1775649599999,
          "quote_volume": 111188.7469,
          "trades": 646,
          "taker_buy_base": 987685.0,
          "taker_buy_quote": 36799.2337
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.037,
          "close": 0.0376,
          "volume": 3379234.0,
          "close_time": 1775663999999,
          "quote_volume": 126570.6878,
          "trades": 677,
          "taker_buy_base": 2205270.0,
          "taker_buy_quote": 82603.3966
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0365,
          "close": 0.0367,
          "volume": 5210441.0,
          "close_time": 1775678399999,
          "quote_volume": 195332.6774,
          "trades": 1002,
          "taker_buy_base": 2405343.0,
          "taker_buy_quote": 90319.5705
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0368,
          "high": 0.0371,
          "low": 0.0357,
          "close": 0.036,
          "volume": 2058645.0,
          "close_time": 1775692799999,
          "quote_volume": 75024.4879,
          "trades": 435,
          "taker_buy_base": 1375272.0,
          "taker_buy_quote": 50183.6581
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0361,
          "high": 0.037,
          "low": 0.0354,
          "close": 0.0368,
          "volume": 2664606.0,
          "close_time": 1775707199999,
          "quote_volume": 96106.6735,
          "trades": 890,
          "taker_buy_base": 1181594.0,
          "taker_buy_quote": 42607.5727
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0369,
          "high": 0.0375,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 2496520.0,
          "close_time": 1775721599999,
          "quote_volume": 92359.0844,
          "trades": 988,
          "taker_buy_base": 1199828.0,
          "taker_buy_quote": 44494.3087
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0367,
          "high": 0.0389,
          "low": 0.0367,
          "close": 0.0377,
          "volume": 12801086.0,
          "close_time": 1775735999999,
          "quote_volume": 483806.8854,
          "trades": 2804,
          "taker_buy_base": 7171856.0,
          "taker_buy_quote": 270688.0422
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 4376830.0,
          "close_time": 1775750399999,
          "quote_volume": 163522.231,
          "trades": 807,
          "taker_buy_base": 1919350.0,
          "taker_buy_quote": 71797.8158
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0367,
          "high": 0.0381,
          "low": 0.0367,
          "close": 0.0379,
          "volume": 3610861.0,
          "close_time": 1775764799999,
          "quote_volume": 135213.4375,
          "trades": 876,
          "taker_buy_base": 1982970.0,
          "taker_buy_quote": 74240.5284
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.038,
          "volume": 2037763.0,
          "close_time": 1775779199999,
          "quote_volume": 77720.9291,
          "trades": 431,
          "taker_buy_base": 1089211.0,
          "taker_buy_quote": 41576.4156
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.038,
          "high": 0.039,
          "low": 0.0374,
          "close": 0.0388,
          "volume": 5548456.0,
          "close_time": 1775793599999,
          "quote_volume": 211872.0652,
          "trades": 1011,
          "taker_buy_base": 3652129.0,
          "taker_buy_quote": 139545.2986
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.0388,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.0396,
          "volume": 5166446.0,
          "close_time": 1775807999999,
          "quote_volume": 202316.093,
          "trades": 994,
          "taker_buy_base": 2874021.0,
          "taker_buy_quote": 112628.8208
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.0395,
          "volume": 1538279.0,
          "close_time": 1775822399999,
          "quote_volume": 60656.6811,
          "trades": 248,
          "taker_buy_base": 900087.0,
          "taker_buy_quote": 35499.8762
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-11T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 0.2479,
          "high": 0.2506,
          "low": 0.2346,
          "close": 0.2353,
          "volume": 9899498.0,
          "close_time": 1712879999999,
          "quote_volume": 2400349.8124,
          "trades": 32752,
          "taker_buy_base": 4281908.0,
          "taker_buy_quote": 1041420.3045
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 0.2351,
          "high": 0.244,
          "low": 0.196,
          "close": 0.201,
          "volume": 19344432.0,
          "close_time": 1712966399999,
          "quote_volume": 4193256.2734,
          "trades": 37144,
          "taker_buy_base": 9432462.0,
          "taker_buy_quote": 2047077.2108
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 0.2013,
          "high": 0.25,
          "low": 0.1742,
          "close": 0.2028,
          "volume": 73130664.0,
          "close_time": 1713052799999,
          "quote_volume": 15815446.0787,
          "trades": 122629,
          "taker_buy_base": 35290215.0,
          "taker_buy_quote": 7657332.8358
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 0.2028,
          "high": 0.2392,
          "low": 0.2008,
          "close": 0.2199,
          "volume": 41105177.0,
          "close_time": 1713139199999,
          "quote_volume": 9024090.9874,
          "trades": 96223,
          "taker_buy_base": 19764755.0,
          "taker_buy_quote": 4337938.2917
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 0.2199,
          "high": 0.2448,
          "low": 0.2031,
          "close": 0.2124,
          "volume": 23720248.0,
          "close_time": 1713225599999,
          "quote_volume": 5368364.355,
          "trades": 43558,
          "taker_buy_base": 11661761.0,
          "taker_buy_quote": 2637387.7558
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 0.2124,
          "high": 0.22,
          "low": 0.1973,
          "close": 0.2117,
          "volume": 14604417.0,
          "close_time": 1713311999999,
          "quote_volume": 3037440.5855,
          "trades": 23756,
          "taker_buy_base": 7264937.0,
          "taker_buy_quote": 1510015.891
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 0.2116,
          "high": 0.2135,
          "low": 0.1877,
          "close": 0.1905,
          "volume": 13579053.0,
          "close_time": 1713398399999,
          "quote_volume": 2662626.8101,
          "trades": 21952,
          "taker_buy_base": 6148148.0,
          "taker_buy_quote": 1205507.5487
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 0.1905,
          "high": 0.1991,
          "low": 0.1856,
          "close": 0.1968,
          "volume": 10557408.0,
          "close_time": 1713484799999,
          "quote_volume": 2036914.1153,
          "trades": 16353,
          "taker_buy_base": 5326889.0,
          "taker_buy_quote": 1027965.7968
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 0.1969,
          "high": 0.2064,
          "low": 0.1799,
          "close": 0.1932,
          "volume": 15993383.0,
          "close_time": 1713571199999,
          "quote_volume": 3125504.6349,
          "trades": 24112,
          "taker_buy_base": 7772177.0,
          "taker_buy_quote": 1522731.1228
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 0.193,
          "high": 0.2101,
          "low": 0.1909,
          "close": 0.2092,
          "volume": 6850227.0,
          "close_time": 1713657599999,
          "quote_volume": 1368278.4584,
          "trades": 14068,
          "taker_buy_base": 3395327.0,
          "taker_buy_quote": 680504.7033
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 0.2092,
          "high": 0.2362,
          "low": 0.2046,
          "close": 0.2181,
          "volume": 28931956.0,
          "close_time": 1713743999999,
          "quote_volume": 6398163.4079,
          "trades": 51663,
          "taker_buy_base": 15100808.0,
          "taker_buy_quote": 3335355.9981
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 0.2181,
          "high": 0.2247,
          "low": 0.2096,
          "close": 0.2163,
          "volume": 13828112.0,
          "close_time": 1713830399999,
          "quote_volume": 2991675.4247,
          "trades": 21580,
          "taker_buy_base": 6677570.0,
          "taker_buy_quote": 1445999.8689
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 0.2163,
          "high": 0.2385,
          "low": 0.2159,
          "close": 0.2237,
          "volume": 25657406.0,
          "close_time": 1713916799999,
          "quote_volume": 5838966.9477,
          "trades": 37403,
          "taker_buy_base": 12842598.0,
          "taker_buy_quote": 2923863.1291
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.2237,
          "high": 0.2329,
          "low": 0.208,
          "close": 0.2124,
          "volume": 13437734.0,
          "close_time": 1714003199999,
          "quote_volume": 2970347.9058,
          "trades": 24860,
          "taker_buy_base": 6303987.0,
          "taker_buy_quote": 1395496.253
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.212,
          "high": 0.2147,
          "low": 0.1978,
          "close": 0.2046,
          "volume": 11751278.0,
          "close_time": 1714089599999,
          "quote_volume": 2394987.0167,
          "trades": 18982,
          "taker_buy_base": 5339403.0,
          "taker_buy_quote": 1087504.2685
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.2046,
          "high": 0.2054,
          "low": 0.18,
          "close": 0.188,
          "volume": 21778808.0,
          "close_time": 1714175999999,
          "quote_volume": 4137790.4783,
          "trades": 35838,
          "taker_buy_base": 9994709.0,
          "taker_buy_quote": 1900616.5925
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.1877,
          "high": 0.198,
          "low": 0.1838,
          "close": 0.1947,
          "volume": 7963864.0,
          "close_time": 1714262399999,
          "quote_volume": 1524036.2307,
          "trades": 14759,
          "taker_buy_base": 3726134.0,
          "taker_buy_quote": 714093.2874
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.1952,
          "high": 0.2029,
          "low": 0.1927,
          "close": 0.1959,
          "volume": 8339031.0,
          "close_time": 1714348799999,
          "quote_volume": 1653542.5586,
          "trades": 14306,
          "taker_buy_base": 4053315.0,
          "taker_buy_quote": 803176.6492
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.1956,
          "high": 0.1964,
          "low": 0.1836,
          "close": 0.1935,
          "volume": 9658578.0,
          "close_time": 1714435199999,
          "quote_volume": 1825341.1113,
          "trades": 17572,
          "taker_buy_base": 4912880.0,
          "taker_buy_quote": 928834.2815
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.1932,
          "high": 0.1967,
          "low": 0.1713,
          "close": 0.1799,
          "volume": 15390036.0,
          "close_time": 1714521599999,
          "quote_volume": 2785827.1358,
          "trades": 23971,
          "taker_buy_base": 7364546.0,
          "taker_buy_quote": 1330707.0375
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.18,
          "high": 0.1801,
          "low": 0.1644,
          "close": 0.177,
          "volume": 15294466.0,
          "close_time": 1714607999999,
          "quote_volume": 2640442.4264,
          "trades": 20672,
          "taker_buy_base": 7243531.0,
          "taker_buy_quote": 1251414.2102
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.177,
          "high": 0.1822,
          "low": 0.169,
          "close": 0.1795,
          "volume": 8371342.0,
          "close_time": 1714694399999,
          "quote_volume": 1472365.8819,
          "trades": 14725,
          "taker_buy_base": 4276138.0,
          "taker_buy_quote": 752484.6287
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.1796,
          "high": 0.2014,
          "low": 0.1767,
          "close": 0.1932,
          "volume": 15391761.0,
          "close_time": 1714780799999,
          "quote_volume": 2915262.0028,
          "trades": 34065,
          "taker_buy_base": 7475068.0,
          "taker_buy_quote": 1418065.6578
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.1932,
          "high": 0.2011,
          "low": 0.1886,
          "close": 0.1894,
          "volume": 12974089.0,
          "close_time": 1714867199999,
          "quote_volume": 2517440.3168,
          "trades": 30092,
          "taker_buy_base": 6158042.0,
          "taker_buy_quote": 1197527.025
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.1894,
          "high": 0.203,
          "low": 0.1829,
          "close": 0.199,
          "volume": 21815821.0,
          "close_time": 1714953599999,
          "quote_volume": 4193248.2706,
          "trades": 42522,
          "taker_buy_base": 10700441.0,
          "taker_buy_quote": 2063790.6899
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.1991,
          "high": 0.2176,
          "low": 0.1972,
          "close": 0.1987,
          "volume": 24073820.0,
          "close_time": 1715039999999,
          "quote_volume": 4950196.559,
          "trades": 41351,
          "taker_buy_base": 11994952.0,
          "taker_buy_quote": 2468587.0636
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.199,
          "high": 0.2052,
          "low": 0.1899,
          "close": 0.1922,
          "volume": 10789024.0,
          "close_time": 1715126399999,
          "quote_volume": 2149931.9262,
          "trades": 16071,
          "taker_buy_base": 4916066.0,
          "taker_buy_quote": 981791.6744
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.1922,
          "high": 0.1968,
          "low": 0.1866,
          "close": 0.1895,
          "volume": 9170185.0,
          "close_time": 1715212799999,
          "quote_volume": 1755834.5887,
          "trades": 16424,
          "taker_buy_base": 4511984.0,
          "taker_buy_quote": 862717.5865
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.1894,
          "high": 0.1962,
          "low": 0.1828,
          "close": 0.1938,
          "volume": 7076453.0,
          "close_time": 1715299199999,
          "quote_volume": 1340774.6173,
          "trades": 15670,
          "taker_buy_base": 3440553.0,
          "taker_buy_quote": 651854.0186
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.1937,
          "high": 0.2011,
          "low": 0.1834,
          "close": 0.1849,
          "volume": 12365571.0,
          "close_time": 1715385599999,
          "quote_volume": 2387084.2913,
          "trades": 22193,
          "taker_buy_base": 5806276.0,
          "taker_buy_quote": 1122236.3357
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.1849,
          "high": 0.1915,
          "low": 0.1817,
          "close": 0.1872,
          "volume": 5592381.0,
          "close_time": 1715471999999,
          "quote_volume": 1043679.6932,
          "trades": 12270,
          "taker_buy_base": 2685771.0,
          "taker_buy_quote": 501768.5726
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.1874,
          "high": 0.1919,
          "low": 0.1822,
          "close": 0.1833,
          "volume": 7674057.0,
          "close_time": 1715558399999,
          "quote_volume": 1437441.522,
          "trades": 16009,
          "taker_buy_base": 3871452.0,
          "taker_buy_quote": 724892.5469
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.1832,
          "high": 0.1842,
          "low": 0.1708,
          "close": 0.178,
          "volume": 12009749.0,
          "close_time": 1715644799999,
          "quote_volume": 2133289.8491,
          "trades": 19839,
          "taker_buy_base": 5723498.0,
          "taker_buy_quote": 1017467.974
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.1781,
          "high": 0.179,
          "low": 0.1626,
          "close": 0.1664,
          "volume": 14180780.0,
          "close_time": 1715731199999,
          "quote_volume": 2405888.7727,
          "trades": 23092,
          "taker_buy_base": 6874726.0,
          "taker_buy_quote": 1167976.4238
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.1664,
          "high": 0.1799,
          "low": 0.1606,
          "close": 0.1784,
          "volume": 15086854.0,
          "close_time": 1715817599999,
          "quote_volume": 2569044.513,
          "trades": 23708,
          "taker_buy_base": 7539557.0,
          "taker_buy_quote": 1285816.5935
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.1782,
          "high": 0.1825,
          "low": 0.169,
          "close": 0.1769,
          "volume": 14618998.0,
          "close_time": 1715903999999,
          "quote_volume": 2584992.3533,
          "trades": 25069,
          "taker_buy_base": 7132059.0,
          "taker_buy_quote": 1262769.5963
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.1771,
          "high": 0.1871,
          "low": 0.1742,
          "close": 0.1819,
          "volume": 13042806.0,
          "close_time": 1715990399999,
          "quote_volume": 2354445.2577,
          "trades": 27047,
          "taker_buy_base": 6469369.0,
          "taker_buy_quote": 1168507.3104
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.1821,
          "high": 0.1866,
          "low": 0.1781,
          "close": 0.1847,
          "volume": 5806051.0,
          "close_time": 1716076799999,
          "quote_volume": 1059187.8056,
          "trades": 12773,
          "taker_buy_base": 2909836.0,
          "taker_buy_quote": 531410.0096
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.185,
          "high": 0.2158,
          "low": 0.1837,
          "close": 0.1954,
          "volume": 67237826.0,
          "close_time": 1716163199999,
          "quote_volume": 13581697.1642,
          "trades": 111970,
          "taker_buy_base": 33364515.0,
          "taker_buy_quote": 6736957.1011
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.1954,
          "high": 0.2098,
          "low": 0.186,
          "close": 0.2078,
          "volume": 26611441.0,
          "close_time": 1716249599999,
          "quote_volume": 5314580.1094,
          "trades": 43837,
          "taker_buy_base": 13034186.0,
          "taker_buy_quote": 2610638.0062
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.208,
          "high": 0.2109,
          "low": 0.1996,
          "close": 0.204,
          "volume": 18062790.0,
          "close_time": 1716335999999,
          "quote_volume": 3693703.1035,
          "trades": 28688,
          "taker_buy_base": 8881129.0,
          "taker_buy_quote": 1817949.1626
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.204,
          "high": 0.2044,
          "low": 0.1896,
          "close": 0.1921,
          "volume": 14300027.0,
          "close_time": 1716422399999,
          "quote_volume": 2809151.9777,
          "trades": 24035,
          "taker_buy_base": 6084328.0,
          "taker_buy_quote": 1196407.5632
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.1921,
          "high": 0.2021,
          "low": 0.1765,
          "close": 0.1871,
          "volume": 19484677.0,
          "close_time": 1716508799999,
          "quote_volume": 3684466.5199,
          "trades": 29641,
          "taker_buy_base": 9430443.0,
          "taker_buy_quote": 1786368.2862
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.187,
          "high": 0.1949,
          "low": 0.1843,
          "close": 0.1904,
          "volume": 7748718.0,
          "close_time": 1716595199999,
          "quote_volume": 1465998.1338,
          "trades": 12017,
          "taker_buy_base": 3829844.0,
          "taker_buy_quote": 724658.4589
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.1903,
          "high": 0.2,
          "low": 0.1895,
          "close": 0.1949,
          "volume": 8091710.0,
          "close_time": 1716681599999,
          "quote_volume": 1572341.7307,
          "trades": 12368,
          "taker_buy_base": 3822688.0,
          "taker_buy_quote": 744060.0622
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.1947,
          "high": 0.1961,
          "low": 0.1879,
          "close": 0.1911,
          "volume": 5806348.0,
          "close_time": 1716767999999,
          "quote_volume": 1109332.2178,
          "trades": 10714,
          "taker_buy_base": 2922788.0,
          "taker_buy_quote": 558693.6585
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.1908,
          "high": 0.1961,
          "low": 0.1882,
          "close": 0.1928,
          "volume": 6637899.0,
          "close_time": 1716854399999,
          "quote_volume": 1276183.9818,
          "trades": 12901,
          "taker_buy_base": 3179164.0,
          "taker_buy_quote": 611202.5676
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.1931,
          "high": 0.1937,
          "low": 0.185,
          "close": 0.1889,
          "volume": 7276813.0,
          "close_time": 1716940799999,
          "quote_volume": 1370201.9102,
          "trades": 13702,
          "taker_buy_base": 3555629.0,
          "taker_buy_quote": 669726.8306
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.1886,
          "high": 0.1936,
          "low": 0.1873,
          "close": 0.1901,
          "volume": 7801488.0,
          "close_time": 1717027199999,
          "quote_volume": 1486471.2932,
          "trades": 15803,
          "taker_buy_base": 4022828.0,
          "taker_buy_quote": 767065.3509
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.1898,
          "high": 0.195,
          "low": 0.1819,
          "close": 0.1861,
          "volume": 11369881.0,
          "close_time": 1717113599999,
          "quote_volume": 2145437.7885,
          "trades": 22741,
          "taker_buy_base": 5257161.0,
          "taker_buy_quote": 992861.3382
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.1861,
          "high": 0.1974,
          "low": 0.1814,
          "close": 0.1906,
          "volume": 19446205.0,
          "close_time": 1717199999999,
          "quote_volume": 3695744.6405,
          "trades": 42537,
          "taker_buy_base": 9598018.0,
          "taker_buy_quote": 1825004.0224
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.1906,
          "high": 0.192,
          "low": 0.1831,
          "close": 0.1911,
          "volume": 8879888.0,
          "close_time": 1717286399999,
          "quote_volume": 1666054.4414,
          "trades": 14790,
          "taker_buy_base": 4277494.0,
          "taker_buy_quote": 804313.7197
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.1911,
          "high": 0.1923,
          "low": 0.1827,
          "close": 0.1835,
          "volume": 9923423.0,
          "close_time": 1717372799999,
          "quote_volume": 1854186.1488,
          "trades": 13905,
          "taker_buy_base": 4713285.0,
          "taker_buy_quote": 881694.8442
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.1835,
          "high": 0.1888,
          "low": 0.1819,
          "close": 0.1849,
          "volume": 9663213.0,
          "close_time": 1717459199999,
          "quote_volume": 1799352.954,
          "trades": 16453,
          "taker_buy_base": 5188957.0,
          "taker_buy_quote": 966965.859
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.1849,
          "high": 0.1912,
          "low": 0.1824,
          "close": 0.1901,
          "volume": 10304308.0,
          "close_time": 1717545599999,
          "quote_volume": 1916110.5594,
          "trades": 17206,
          "taker_buy_base": 5139948.0,
          "taker_buy_quote": 957333.2345
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.1901,
          "high": 0.1949,
          "low": 0.1883,
          "close": 0.1931,
          "volume": 8157065.0,
          "close_time": 1717631999999,
          "quote_volume": 1564045.3347,
          "trades": 15981,
          "taker_buy_base": 4240262.0,
          "taker_buy_quote": 813786.7241
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.1931,
          "high": 0.2278,
          "low": 0.1917,
          "close": 0.2173,
          "volume": 62462230.0,
          "close_time": 1717718399999,
          "quote_volume": 13135964.496,
          "trades": 92321,
          "taker_buy_base": 32256681.0,
          "taker_buy_quote": 6780874.0477
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.2173,
          "high": 0.2229,
          "low": 0.1892,
          "close": 0.1943,
          "volume": 25789689.0,
          "close_time": 1717804799999,
          "quote_volume": 5321108.303,
          "trades": 39528,
          "taker_buy_base": 12556106.0,
          "taker_buy_quote": 2598400.6617
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.1941,
          "high": 0.1979,
          "low": 0.183,
          "close": 0.1836,
          "volume": 10373194.0,
          "close_time": 1717891199999,
          "quote_volume": 1969161.0323,
          "trades": 14972,
          "taker_buy_base": 4885610.0,
          "taker_buy_quote": 928178.0739
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.1836,
          "high": 0.19,
          "low": 0.1781,
          "close": 0.1884,
          "volume": 5595086.0,
          "close_time": 1717977599999,
          "quote_volume": 1023833.1029,
          "trades": 10700,
          "taker_buy_base": 2860717.0,
          "taker_buy_quote": 523506.2338
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.1884,
          "high": 0.1885,
          "low": 0.1748,
          "close": 0.1772,
          "volume": 8530853.0,
          "close_time": 1718063999999,
          "quote_volume": 1533073.6741,
          "trades": 12156,
          "taker_buy_base": 3791903.0,
          "taker_buy_quote": 680858.7493
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.1772,
          "high": 0.1781,
          "low": 0.1658,
          "close": 0.1694,
          "volume": 10270927.0,
          "close_time": 1718150399999,
          "quote_volume": 1755203.1392,
          "trades": 17241,
          "taker_buy_base": 4738018.0,
          "taker_buy_quote": 809227.5168
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.1694,
          "high": 0.1828,
          "low": 0.1662,
          "close": 0.1712,
          "volume": 10882645.0,
          "close_time": 1718236799999,
          "quote_volume": 1910751.593,
          "trades": 15882,
          "taker_buy_base": 5731368.0,
          "taker_buy_quote": 1006741.8745
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.1713,
          "high": 0.1719,
          "low": 0.1586,
          "close": 0.1616,
          "volume": 16101758.0,
          "close_time": 1718323199999,
          "quote_volume": 2650796.6398,
          "trades": 26210,
          "taker_buy_base": 8275571.0,
          "taker_buy_quote": 1362699.6151
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.1617,
          "high": 0.1701,
          "low": 0.152,
          "close": 0.157,
          "volume": 10334036.0,
          "close_time": 1718409599999,
          "quote_volume": 1657762.9192,
          "trades": 17488,
          "taker_buy_base": 5039992.0,
          "taker_buy_quote": 808665.8149
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.157,
          "high": 0.1639,
          "low": 0.1561,
          "close": 0.1588,
          "volume": 5370299.0,
          "close_time": 1718495999999,
          "quote_volume": 858884.21,
          "trades": 9803,
          "taker_buy_base": 2715070.0,
          "taker_buy_quote": 434039.132
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.1588,
          "high": 0.1635,
          "low": 0.1559,
          "close": 0.1616,
          "volume": 4857394.0,
          "close_time": 1718582399999,
          "quote_volume": 776863.3368,
          "trades": 9926,
          "taker_buy_base": 2593106.0,
          "taker_buy_quote": 414718.3836
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.1616,
          "high": 0.1625,
          "low": 0.1432,
          "close": 0.1483,
          "volume": 10391914.0,
          "close_time": 1718668799999,
          "quote_volume": 1561178.6324,
          "trades": 16450,
          "taker_buy_base": 5169958.0,
          "taker_buy_quote": 776398.2833
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.1483,
          "high": 0.1489,
          "low": 0.1286,
          "close": 0.1356,
          "volume": 14389707.0,
          "close_time": 1718755199999,
          "quote_volume": 1938890.3407,
          "trades": 24841,
          "taker_buy_base": 7119305.0,
          "taker_buy_quote": 959281.632
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.1356,
          "high": 0.1397,
          "low": 0.1333,
          "close": 0.1341,
          "volume": 8989543.0,
          "close_time": 1718841599999,
          "quote_volume": 1225232.4469,
          "trades": 17674,
          "taker_buy_base": 4529958.0,
          "taker_buy_quote": 618215.344
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.134,
          "high": 0.1453,
          "low": 0.1335,
          "close": 0.1398,
          "volume": 12283318.0,
          "close_time": 1718927999999,
          "quote_volume": 1717231.1699,
          "trades": 29517,
          "taker_buy_base": 6050960.0,
          "taker_buy_quote": 847179.6739
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.1397,
          "high": 0.1419,
          "low": 0.1335,
          "close": 0.1359,
          "volume": 9435256.0,
          "close_time": 1719014399999,
          "quote_volume": 1299863.6008,
          "trades": 24997,
          "taker_buy_base": 4824409.0,
          "taker_buy_quote": 665482.8515
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.136,
          "high": 0.1366,
          "low": 0.1268,
          "close": 0.127,
          "volume": 12510127.0,
          "close_time": 1719100799999,
          "quote_volume": 1639636.6225,
          "trades": 27113,
          "taker_buy_base": 6152972.0,
          "taker_buy_quote": 807206.4889
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.1268,
          "high": 0.13,
          "low": 0.118,
          "close": 0.1187,
          "volume": 12202780.0,
          "close_time": 1719187199999,
          "quote_volume": 1528969.5989,
          "trades": 21295,
          "taker_buy_base": 6006092.0,
          "taker_buy_quote": 754142.9715
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.1187,
          "high": 0.1215,
          "low": 0.1112,
          "close": 0.1212,
          "volume": 13339748.0,
          "close_time": 1719273599999,
          "quote_volume": 1548306.2759,
          "trades": 18810,
          "taker_buy_base": 7041063.0,
          "taker_buy_quote": 817217.3866
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.1212,
          "high": 0.126,
          "low": 0.1198,
          "close": 0.1239,
          "volume": 8985700.0,
          "close_time": 1719359999999,
          "quote_volume": 1106191.1866,
          "trades": 12226,
          "taker_buy_base": 4357001.0,
          "taker_buy_quote": 536569.3045
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.1236,
          "high": 0.1265,
          "low": 0.1209,
          "close": 0.1242,
          "volume": 6372276.0,
          "close_time": 1719446399999,
          "quote_volume": 788295.9638,
          "trades": 10145,
          "taker_buy_base": 3063090.0,
          "taker_buy_quote": 379123.3913
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.1241,
          "high": 0.139,
          "low": 0.1206,
          "close": 0.1307,
          "volume": 19746052.0,
          "close_time": 1719532799999,
          "quote_volume": 2567131.6594,
          "trades": 27646,
          "taker_buy_base": 9795738.0,
          "taker_buy_quote": 1276411.5383
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.1308,
          "high": 0.1359,
          "low": 0.1248,
          "close": 0.1252,
          "volume": 11387057.0,
          "close_time": 1719619199999,
          "quote_volume": 1484672.0715,
          "trades": 14150,
          "taker_buy_base": 5684690.0,
          "taker_buy_quote": 742698.1262
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.1252,
          "high": 0.1434,
          "low": 0.1227,
          "close": 0.1372,
          "volume": 32313966.0,
          "close_time": 1719705599999,
          "quote_volume": 4327446.6015,
          "trades": 39587,
          "taker_buy_base": 16534898.0,
          "taker_buy_quote": 2213287.705
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.1372,
          "high": 0.1748,
          "low": 0.13,
          "close": 0.1489,
          "volume": 148811959.0,
          "close_time": 1719791999999,
          "quote_volume": 22794722.5266,
          "trades": 186701,
          "taker_buy_base": 72449668.0,
          "taker_buy_quote": 11114625.4182
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.1487,
          "high": 0.1659,
          "low": 0.1401,
          "close": 0.145,
          "volume": 40684478.0,
          "close_time": 1719878399999,
          "quote_volume": 6146498.7175,
          "trades": 50155,
          "taker_buy_base": 20297642.0,
          "taker_buy_quote": 3065501.3459
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.1448,
          "high": 0.163,
          "low": 0.1428,
          "close": 0.1558,
          "volume": 38044992.0,
          "close_time": 1719964799999,
          "quote_volume": 5865409.4156,
          "trades": 58751,
          "taker_buy_base": 19248490.0,
          "taker_buy_quote": 2970405.736
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.1557,
          "high": 0.1608,
          "low": 0.142,
          "close": 0.1437,
          "volume": 18110679.0,
          "close_time": 1720051199999,
          "quote_volume": 2729104.1138,
          "trades": 32164,
          "taker_buy_base": 8707370.0,
          "taker_buy_quote": 1312485.4205
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.1437,
          "high": 0.1453,
          "low": 0.125,
          "close": 0.1263,
          "volume": 16520987.0,
          "close_time": 1720137599999,
          "quote_volume": 2215756.3117,
          "trades": 24715,
          "taker_buy_base": 7760279.0,
          "taker_buy_quote": 1043933.3877
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.1263,
          "high": 0.127,
          "low": 0.1019,
          "close": 0.1234,
          "volume": 34633284.0,
          "close_time": 1720223999999,
          "quote_volume": 3912445.5001,
          "trades": 52247,
          "taker_buy_base": 16964381.0,
          "taker_buy_quote": 1915890.7743
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.1234,
          "high": 0.1362,
          "low": 0.1203,
          "close": 0.1296,
          "volume": 20782281.0,
          "close_time": 1720310399999,
          "quote_volume": 2657434.0266,
          "trades": 29581,
          "taker_buy_base": 10756571.0,
          "taker_buy_quote": 1374763.3945
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.1296,
          "high": 0.1297,
          "low": 0.1172,
          "close": 0.1179,
          "volume": 8398518.0,
          "close_time": 1720396799999,
          "quote_volume": 1036193.8578,
          "trades": 11376,
          "taker_buy_base": 3983827.0,
          "taker_buy_quote": 491425.2014
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.1178,
          "high": 0.1274,
          "low": 0.1135,
          "close": 0.1187,
          "volume": 16392353.0,
          "close_time": 1720483199999,
          "quote_volume": 1964325.8682,
          "trades": 20127,
          "taker_buy_base": 7726810.0,
          "taker_buy_quote": 925963.3328
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.1186,
          "high": 0.124,
          "low": 0.1149,
          "close": 0.1217,
          "volume": 12627684.0,
          "close_time": 1720569599999,
          "quote_volume": 1518864.4988,
          "trades": 17091,
          "taker_buy_base": 6235448.0,
          "taker_buy_quote": 750914.2724
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.1218,
          "high": 0.1277,
          "low": 0.1206,
          "close": 0.1236,
          "volume": 8636781.0,
          "close_time": 1720655999999,
          "quote_volume": 1068117.5554,
          "trades": 12778,
          "taker_buy_base": 4075217.0,
          "taker_buy_quote": 504647.2453
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.1236,
          "high": 0.1311,
          "low": 0.1216,
          "close": 0.1228,
          "volume": 9653766.0,
          "close_time": 1720742399999,
          "quote_volume": 1220998.4535,
          "trades": 14627,
          "taker_buy_base": 4653707.0,
          "taker_buy_quote": 589382.8686
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.1228,
          "high": 0.1262,
          "low": 0.1196,
          "close": 0.1249,
          "volume": 8707323.0,
          "close_time": 1720828799999,
          "quote_volume": 1067678.047,
          "trades": 11322,
          "taker_buy_base": 4857908.0,
          "taker_buy_quote": 596370.7068
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.125,
          "high": 0.1283,
          "low": 0.1244,
          "close": 0.1267,
          "volume": 6774784.0,
          "close_time": 1720915199999,
          "quote_volume": 857704.3326,
          "trades": 11034,
          "taker_buy_base": 3252858.0,
          "taker_buy_quote": 411892.2155
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.1269,
          "high": 0.133,
          "low": 0.1253,
          "close": 0.1309,
          "volume": 9259980.0,
          "close_time": 1721001599999,
          "quote_volume": 1192379.0208,
          "trades": 15810,
          "taker_buy_base": 4469489.0,
          "taker_buy_quote": 576208.7825
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.1307,
          "high": 0.139,
          "low": 0.1301,
          "close": 0.1378,
          "volume": 9787441.0,
          "close_time": 1721087999999,
          "quote_volume": 1314261.6583,
          "trades": 15541,
          "taker_buy_base": 4887655.0,
          "taker_buy_quote": 656808.8829
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.1377,
          "high": 0.1419,
          "low": 0.1295,
          "close": 0.1376,
          "volume": 15462936.0,
          "close_time": 1721174399999,
          "quote_volume": 2098059.2045,
          "trades": 25818,
          "taker_buy_base": 7060873.0,
          "taker_buy_quote": 958556.4722
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.1376,
          "high": 0.1449,
          "low": 0.1346,
          "close": 0.1371,
          "volume": 12086810.0,
          "close_time": 1721260799999,
          "quote_volume": 1675562.619,
          "trades": 23041,
          "taker_buy_base": 5608982.0,
          "taker_buy_quote": 778610.8689
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.1371,
          "high": 0.1432,
          "low": 0.1247,
          "close": 0.1286,
          "volume": 21412676.0,
          "close_time": 1721347199999,
          "quote_volume": 2840093.4038,
          "trades": 29211,
          "taker_buy_base": 10200637.0,
          "taker_buy_quote": 1354696.1895
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.1286,
          "high": 0.1364,
          "low": 0.1261,
          "close": 0.1347,
          "volume": 10905725.0,
          "close_time": 1721433599999,
          "quote_volume": 1434207.4753,
          "trades": 14991,
          "taker_buy_base": 5348767.0,
          "taker_buy_quote": 704181.0745
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.1347,
          "high": 0.14,
          "low": 0.1341,
          "close": 0.136,
          "volume": 7436133.0,
          "close_time": 1721519999999,
          "quote_volume": 1020931.8842,
          "trades": 12508,
          "taker_buy_base": 3453762.0,
          "taker_buy_quote": 474375.7064
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.1362,
          "high": 0.1384,
          "low": 0.1298,
          "close": 0.1375,
          "volume": 7856965.0,
          "close_time": 1721606399999,
          "quote_volume": 1058481.6738,
          "trades": 13220,
          "taker_buy_base": 3913007.0,
          "taker_buy_quote": 526896.4795
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.1375,
          "high": 0.1385,
          "low": 0.1285,
          "close": 0.1292,
          "volume": 7516970.0,
          "close_time": 1721692799999,
          "quote_volume": 993240.7177,
          "trades": 11243,
          "taker_buy_base": 3753035.0,
          "taker_buy_quote": 496129.3692
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.1292,
          "high": 0.1321,
          "low": 0.1224,
          "close": 0.1236,
          "volume": 9200927.0,
          "close_time": 1721779199999,
          "quote_volume": 1171178.3295,
          "trades": 13683,
          "taker_buy_base": 4404306.0,
          "taker_buy_quote": 560167.7289
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.1236,
          "high": 0.13,
          "low": 0.1207,
          "close": 0.1223,
          "volume": 9522730.0,
          "close_time": 1721865599999,
          "quote_volume": 1197439.0841,
          "trades": 14685,
          "taker_buy_base": 4845367.0,
          "taker_buy_quote": 609329.8257
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.1223,
          "high": 0.1227,
          "low": 0.1171,
          "close": 0.1217,
          "volume": 9493978.0,
          "close_time": 1721951999999,
          "quote_volume": 1138642.2367,
          "trades": 13002,
          "taker_buy_base": 4485975.0,
          "taker_buy_quote": 537950.1553
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.1219,
          "high": 0.1299,
          "low": 0.1211,
          "close": 0.1297,
          "volume": 8403755.0,
          "close_time": 1722038399999,
          "quote_volume": 1061213.2987,
          "trades": 14550,
          "taker_buy_base": 4160941.0,
          "taker_buy_quote": 525985.0284
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.1294,
          "high": 0.1296,
          "low": 0.1216,
          "close": 0.1239,
          "volume": 8952516.0,
          "close_time": 1722124799999,
          "quote_volume": 1125210.8621,
          "trades": 13914,
          "taker_buy_base": 3887933.0,
          "taker_buy_quote": 488498.2456
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.1241,
          "high": 0.1268,
          "low": 0.1201,
          "close": 0.1256,
          "volume": 8009254.0,
          "close_time": 1722211199999,
          "quote_volume": 989994.1608,
          "trades": 12367,
          "taker_buy_base": 4003065.0,
          "taker_buy_quote": 495101.5145
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.1255,
          "high": 0.1387,
          "low": 0.1251,
          "close": 0.1285,
          "volume": 28189704.0,
          "close_time": 1722297599999,
          "quote_volume": 3708285.927,
          "trades": 38273,
          "taker_buy_base": 13757698.0,
          "taker_buy_quote": 1810596.7337
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.1288,
          "high": 0.1314,
          "low": 0.1206,
          "close": 0.1224,
          "volume": 8995699.0,
          "close_time": 1722383999999,
          "quote_volume": 1134946.8248,
          "trades": 14170,
          "taker_buy_base": 4324459.0,
          "taker_buy_quote": 545522.0919
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.1224,
          "high": 0.1276,
          "low": 0.1207,
          "close": 0.1222,
          "volume": 9127340.0,
          "close_time": 1722470399999,
          "quote_volume": 1132495.2283,
          "trades": 12212,
          "taker_buy_base": 4331217.0,
          "taker_buy_quote": 537259.1607
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.1221,
          "high": 0.1232,
          "low": 0.1106,
          "close": 0.1184,
          "volume": 13435623.0,
          "close_time": 1722556799999,
          "quote_volume": 1567905.4045,
          "trades": 16930,
          "taker_buy_base": 6517263.0,
          "taker_buy_quote": 760353.6097
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.1184,
          "high": 0.1196,
          "low": 0.1068,
          "close": 0.1103,
          "volume": 11930083.0,
          "close_time": 1722643199999,
          "quote_volume": 1343474.117,
          "trades": 13800,
          "taker_buy_base": 5328817.0,
          "taker_buy_quote": 598753.1397
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.1105,
          "high": 0.1114,
          "low": 0.0999,
          "close": 0.1039,
          "volume": 13592860.0,
          "close_time": 1722729599999,
          "quote_volume": 1426114.3562,
          "trades": 17815,
          "taker_buy_base": 7174577.0,
          "taker_buy_quote": 752342.5608
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.1038,
          "high": 0.1088,
          "low": 0.095,
          "close": 0.1001,
          "volume": 14198354.0,
          "close_time": 1722815999999,
          "quote_volume": 1449435.3843,
          "trades": 16504,
          "taker_buy_base": 6864348.0,
          "taker_buy_quote": 700997.8108
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.1001,
          "high": 0.1014,
          "low": 0.0812,
          "close": 0.0945,
          "volume": 45079308.0,
          "close_time": 1722902399999,
          "quote_volume": 4019526.2589,
          "trades": 46236,
          "taker_buy_base": 22022420.0,
          "taker_buy_quote": 1961286.6246
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.0945,
          "high": 0.0994,
          "low": 0.0923,
          "close": 0.0973,
          "volume": 10418524.0,
          "close_time": 1722988799999,
          "quote_volume": 1007160.6639,
          "trades": 15121,
          "taker_buy_base": 5187134.0,
          "taker_buy_quote": 501667.9329
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.0971,
          "high": 0.1023,
          "low": 0.0909,
          "close": 0.0927,
          "volume": 14956020.0,
          "close_time": 1723075199999,
          "quote_volume": 1444301.5577,
          "trades": 18740,
          "taker_buy_base": 6986946.0,
          "taker_buy_quote": 674857.7894
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.0927,
          "high": 0.1023,
          "low": 0.0902,
          "close": 0.1011,
          "volume": 12821725.0,
          "close_time": 1723161599999,
          "quote_volume": 1255622.4182,
          "trades": 16005,
          "taker_buy_base": 6452275.0,
          "taker_buy_quote": 632515.3895
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.1011,
          "high": 0.1051,
          "low": 0.0991,
          "close": 0.1014,
          "volume": 9538464.0,
          "close_time": 1723247999999,
          "quote_volume": 969356.4938,
          "trades": 13403,
          "taker_buy_base": 4861069.0,
          "taker_buy_quote": 494065.1033
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.1015,
          "high": 0.103,
          "low": 0.0998,
          "close": 0.1019,
          "volume": 5353895.0,
          "close_time": 1723334399999,
          "quote_volume": 541927.3898,
          "trades": 9818,
          "taker_buy_base": 2629915.0,
          "taker_buy_quote": 266348.1884
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.1018,
          "high": 0.1046,
          "low": 0.095,
          "close": 0.0958,
          "volume": 11052822.0,
          "close_time": 1723420799999,
          "quote_volume": 1105135.3751,
          "trades": 17137,
          "taker_buy_base": 5496871.0,
          "taker_buy_quote": 549130.9161
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.0956,
          "high": 0.1027,
          "low": 0.095,
          "close": 0.0997,
          "volume": 8283002.0,
          "close_time": 1723507199999,
          "quote_volume": 819621.0585,
          "trades": 15469,
          "taker_buy_base": 4138700.0,
          "taker_buy_quote": 409606.1382
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.0995,
          "high": 0.1003,
          "low": 0.0955,
          "close": 0.0989,
          "volume": 6995124.0,
          "close_time": 1723593599999,
          "quote_volume": 686748.8974,
          "trades": 11566,
          "taker_buy_base": 3535203.0,
          "taker_buy_quote": 347333.2491
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.099,
          "high": 0.1017,
          "low": 0.0959,
          "close": 0.0973,
          "volume": 8553696.0,
          "close_time": 1723679999999,
          "quote_volume": 845646.8914,
          "trades": 12867,
          "taker_buy_base": 4105756.0,
          "taker_buy_quote": 406171.7924
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.0973,
          "high": 0.0991,
          "low": 0.0899,
          "close": 0.0919,
          "volume": 10388112.0,
          "close_time": 1723766399999,
          "quote_volume": 987439.4512,
          "trades": 16301,
          "taker_buy_base": 5227667.0,
          "taker_buy_quote": 497608.8035
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.0919,
          "high": 0.0943,
          "low": 0.0894,
          "close": 0.0923,
          "volume": 7958887.0,
          "close_time": 1723852799999,
          "quote_volume": 729167.8198,
          "trades": 13401,
          "taker_buy_base": 4008478.0,
          "taker_buy_quote": 367419.2114
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.0923,
          "high": 0.0985,
          "low": 0.0918,
          "close": 0.0963,
          "volume": 9429227.0,
          "close_time": 1723939199999,
          "quote_volume": 899244.8882,
          "trades": 15956,
          "taker_buy_base": 4467074.0,
          "taker_buy_quote": 426203.8196
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.0963,
          "high": 0.1024,
          "low": 0.0949,
          "close": 0.0987,
          "volume": 15005129.0,
          "close_time": 1724025599999,
          "quote_volume": 1472325.3757,
          "trades": 20145,
          "taker_buy_base": 7244563.0,
          "taker_buy_quote": 710645.2744
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.0988,
          "high": 0.1129,
          "low": 0.0971,
          "close": 0.105,
          "volume": 36201125.0,
          "close_time": 1724111999999,
          "quote_volume": 3784689.3856,
          "trades": 48749,
          "taker_buy_base": 17961935.0,
          "taker_buy_quote": 1880058.5929
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.105,
          "high": 0.1121,
          "low": 0.1029,
          "close": 0.1049,
          "volume": 20177471.0,
          "close_time": 1724198399999,
          "quote_volume": 2145737.9002,
          "trades": 30240,
          "taker_buy_base": 9850602.0,
          "taker_buy_quote": 1048074.4325
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.1049,
          "high": 0.1125,
          "low": 0.1043,
          "close": 0.1109,
          "volume": 15922828.0,
          "close_time": 1724284799999,
          "quote_volume": 1726736.4361,
          "trades": 23711,
          "taker_buy_base": 8289337.0,
          "taker_buy_quote": 899584.1877
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.1109,
          "high": 0.1157,
          "low": 0.1087,
          "close": 0.1123,
          "volume": 14507412.0,
          "close_time": 1724371199999,
          "quote_volume": 1625325.8147,
          "trades": 22067,
          "taker_buy_base": 6864368.0,
          "taker_buy_quote": 769967.8819
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.1124,
          "high": 0.1227,
          "low": 0.111,
          "close": 0.1186,
          "volume": 12629509.0,
          "close_time": 1724457599999,
          "quote_volume": 1472696.1563,
          "trades": 22610,
          "taker_buy_base": 6327223.0,
          "taker_buy_quote": 739238.7347
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.1187,
          "high": 0.1202,
          "low": 0.1164,
          "close": 0.1194,
          "volume": 11269373.0,
          "close_time": 1724543999999,
          "quote_volume": 1336255.5867,
          "trades": 19916,
          "taker_buy_base": 5815554.0,
          "taker_buy_quote": 690042.7594
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.1196,
          "high": 0.1197,
          "low": 0.1106,
          "close": 0.1167,
          "volume": 11396196.0,
          "close_time": 1724630399999,
          "quote_volume": 1312674.3444,
          "trades": 22882,
          "taker_buy_base": 5523864.0,
          "taker_buy_quote": 636700.1553
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.1167,
          "high": 0.1354,
          "low": 0.1139,
          "close": 0.1207,
          "volume": 86667509.0,
          "close_time": 1724716799999,
          "quote_volume": 10999752.5661,
          "trades": 96752,
          "taker_buy_base": 41828869.0,
          "taker_buy_quote": 5308562.8628
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.1209,
          "high": 0.144,
          "low": 0.1201,
          "close": 0.125,
          "volume": 96755931.0,
          "close_time": 1724803199999,
          "quote_volume": 12760998.8297,
          "trades": 108604,
          "taker_buy_base": 47415198.0,
          "taker_buy_quote": 6257458.6528
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.1248,
          "high": 0.139,
          "low": 0.1131,
          "close": 0.1181,
          "volume": 51365827.0,
          "close_time": 1724889599999,
          "quote_volume": 6476776.3141,
          "trades": 62363,
          "taker_buy_base": 25752379.0,
          "taker_buy_quote": 3252186.7745
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.1182,
          "high": 0.1226,
          "low": 0.111,
          "close": 0.1134,
          "volume": 24547486.0,
          "close_time": 1724975999999,
          "quote_volume": 2869960.0206,
          "trades": 29320,
          "taker_buy_base": 11712348.0,
          "taker_buy_quote": 1369114.8117
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.1135,
          "high": 0.1177,
          "low": 0.1061,
          "close": 0.1103,
          "volume": 14480752.0,
          "close_time": 1725062399999,
          "quote_volume": 1618378.2397,
          "trades": 20176,
          "taker_buy_base": 6646186.0,
          "taker_buy_quote": 741443.1503
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.1104,
          "high": 0.114,
          "low": 0.107,
          "close": 0.1089,
          "volume": 12037450.0,
          "close_time": 1725148799999,
          "quote_volume": 1326165.383,
          "trades": 13126,
          "taker_buy_base": 6081356.0,
          "taker_buy_quote": 670175.5001
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.1089,
          "high": 0.1245,
          "low": 0.1059,
          "close": 0.1147,
          "volume": 50426322.0,
          "close_time": 1725235199999,
          "quote_volume": 5861745.2531,
          "trades": 53458,
          "taker_buy_base": 25596253.0,
          "taker_buy_quote": 2975421.9596
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.1146,
          "high": 0.1154,
          "low": 0.1084,
          "close": 0.1138,
          "volume": 24385377.0,
          "close_time": 1725321599999,
          "quote_volume": 2733425.9837,
          "trades": 26442,
          "taker_buy_base": 11830199.0,
          "taker_buy_quote": 1327313.452
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.1138,
          "high": 0.12,
          "low": 0.1089,
          "close": 0.1098,
          "volume": 24964801.0,
          "close_time": 1725407999999,
          "quote_volume": 2840261.9156,
          "trades": 25492,
          "taker_buy_base": 12258039.0,
          "taker_buy_quote": 1397648.972
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.1098,
          "high": 0.1151,
          "low": 0.1056,
          "close": 0.1091,
          "volume": 20121216.0,
          "close_time": 1725494399999,
          "quote_volume": 2209527.0727,
          "trades": 21582,
          "taker_buy_base": 9288209.0,
          "taker_buy_quote": 1019777.0736
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.1091,
          "high": 0.1103,
          "low": 0.1039,
          "close": 0.1055,
          "volume": 12460132.0,
          "close_time": 1725580799999,
          "quote_volume": 1336619.8747,
          "trades": 15515,
          "taker_buy_base": 5694880.0,
          "taker_buy_quote": 611646.0427
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.1052,
          "high": 0.1125,
          "low": 0.1006,
          "close": 0.1038,
          "volume": 31933844.0,
          "close_time": 1725667199999,
          "quote_volume": 3421021.0924,
          "trades": 27900,
          "taker_buy_base": 15631788.0,
          "taker_buy_quote": 1675971.3266
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.1037,
          "high": 0.1078,
          "low": 0.1028,
          "close": 0.1041,
          "volume": 7822775.0,
          "close_time": 1725753599999,
          "quote_volume": 821607.9831,
          "trades": 10539,
          "taker_buy_base": 3718327.0,
          "taker_buy_quote": 390877.8709
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.1043,
          "high": 0.1071,
          "low": 0.1026,
          "close": 0.1063,
          "volume": 7326930.0,
          "close_time": 1725839999999,
          "quote_volume": 771329.1161,
          "trades": 7774,
          "taker_buy_base": 3686012.0,
          "taker_buy_quote": 388447.6963
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.1063,
          "high": 0.113,
          "low": 0.1048,
          "close": 0.1098,
          "volume": 20634657.0,
          "close_time": 1725926399999,
          "quote_volume": 2243336.421,
          "trades": 21468,
          "taker_buy_base": 10031305.0,
          "taker_buy_quote": 1092845.3011
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.1098,
          "high": 0.1155,
          "low": 0.1091,
          "close": 0.1107,
          "volume": 16525946.0,
          "close_time": 1726012799999,
          "quote_volume": 1833831.293,
          "trades": 15563,
          "taker_buy_base": 8341984.0,
          "taker_buy_quote": 927464.8604
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.1105,
          "high": 0.1107,
          "low": 0.1053,
          "close": 0.1085,
          "volume": 10934326.0,
          "close_time": 1726099199999,
          "quote_volume": 1183187.6363,
          "trades": 10599,
          "taker_buy_base": 4962839.0,
          "taker_buy_quote": 537238.0007
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.1039,
          "close": 0.1081,
          "volume": 10185790.0,
          "close_time": 1726185599999,
          "quote_volume": 1094422.8993,
          "trades": 9973,
          "taker_buy_base": 4672081.0,
          "taker_buy_quote": 502324.9822
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.1083,
          "high": 0.1117,
          "low": 0.1059,
          "close": 0.1113,
          "volume": 8929896.0,
          "close_time": 1726271999999,
          "quote_volume": 970340.4586,
          "trades": 9031,
          "taker_buy_base": 4682379.0,
          "taker_buy_quote": 509171.2577
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.1114,
          "high": 0.1115,
          "low": 0.108,
          "close": 0.1095,
          "volume": 6212274.0,
          "close_time": 1726358399999,
          "quote_volume": 679053.0036,
          "trades": 6513,
          "taker_buy_base": 2984476.0,
          "taker_buy_quote": 326437.9644
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.1095,
          "high": 0.1117,
          "low": 0.1037,
          "close": 0.1043,
          "volume": 7258399.0,
          "close_time": 1726444799999,
          "quote_volume": 787140.864,
          "trades": 8987,
          "taker_buy_base": 3489790.0,
          "taker_buy_quote": 379666.069
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.1043,
          "high": 0.1058,
          "low": 0.1005,
          "close": 0.1028,
          "volume": 8628714.0,
          "close_time": 1726531199999,
          "quote_volume": 885927.9573,
          "trades": 11344,
          "taker_buy_base": 4046465.0,
          "taker_buy_quote": 415888.513
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.1027,
          "high": 0.1057,
          "low": 0.1014,
          "close": 0.103,
          "volume": 7658169.0,
          "close_time": 1726617599999,
          "quote_volume": 791368.6735,
          "trades": 8499,
          "taker_buy_base": 3636820.0,
          "taker_buy_quote": 375954.2898
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.1032,
          "high": 0.1056,
          "low": 0.0981,
          "close": 0.1055,
          "volume": 10175584.0,
          "close_time": 1726703999999,
          "quote_volume": 1039192.5199,
          "trades": 9916,
          "taker_buy_base": 5055886.0,
          "taker_buy_quote": 516841.7943
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.1057,
          "high": 0.114,
          "low": 0.1054,
          "close": 0.1107,
          "volume": 22821888.0,
          "close_time": 1726790399999,
          "quote_volume": 2513891.3092,
          "trades": 18262,
          "taker_buy_base": 11868939.0,
          "taker_buy_quote": 1307241.4387
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.1107,
          "high": 0.1239,
          "low": 0.1078,
          "close": 0.1188,
          "volume": 33250320.0,
          "close_time": 1726876799999,
          "quote_volume": 3898300.7605,
          "trades": 30421,
          "taker_buy_base": 16419683.0,
          "taker_buy_quote": 1927399.8082
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.1188,
          "high": 0.1195,
          "low": 0.1142,
          "close": 0.1177,
          "volume": 12506820.0,
          "close_time": 1726963199999,
          "quote_volume": 1456513.0232,
          "trades": 13309,
          "taker_buy_base": 5604727.0,
          "taker_buy_quote": 652940.8304
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.1175,
          "high": 0.1198,
          "low": 0.1119,
          "close": 0.1186,
          "volume": 13654487.0,
          "close_time": 1727049599999,
          "quote_volume": 1581879.4543,
          "trades": 12618,
          "taker_buy_base": 6433812.0,
          "taker_buy_quote": 745230.4166
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.1184,
          "high": 0.138,
          "low": 0.1176,
          "close": 0.1252,
          "volume": 59274543.0,
          "close_time": 1727135999999,
          "quote_volume": 7397794.7119,
          "trades": 52986,
          "taker_buy_base": 29812868.0,
          "taker_buy_quote": 3728183.6647
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.125,
          "high": 0.128,
          "low": 0.1207,
          "close": 0.1261,
          "volume": 18493697.0,
          "close_time": 1727222399999,
          "quote_volume": 2293024.1983,
          "trades": 15364,
          "taker_buy_base": 8975618.0,
          "taker_buy_quote": 1114258.0772
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.1261,
          "high": 0.1313,
          "low": 0.1245,
          "close": 0.126,
          "volume": 15305095.0,
          "close_time": 1727308799999,
          "quote_volume": 1951612.4982,
          "trades": 15223,
          "taker_buy_base": 7568695.0,
          "taker_buy_quote": 966843.734
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.1263,
          "high": 0.1281,
          "low": 0.1221,
          "close": 0.1263,
          "volume": 14144179.0,
          "close_time": 1727395199999,
          "quote_volume": 1774613.6979,
          "trades": 13663,
          "taker_buy_base": 7010232.0,
          "taker_buy_quote": 880665.7646
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.1263,
          "high": 0.1344,
          "low": 0.1236,
          "close": 0.1317,
          "volume": 20496326.0,
          "close_time": 1727481599999,
          "quote_volume": 2642108.6814,
          "trades": 19774,
          "taker_buy_base": 10177204.0,
          "taker_buy_quote": 1314042.9497
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.1318,
          "high": 0.1325,
          "low": 0.1244,
          "close": 0.1276,
          "volume": 12231721.0,
          "close_time": 1727567999999,
          "quote_volume": 1561025.7744,
          "trades": 12167,
          "taker_buy_base": 6007272.0,
          "taker_buy_quote": 766632.4927
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.1276,
          "high": 0.143,
          "low": 0.1239,
          "close": 0.1341,
          "volume": 27047254.0,
          "close_time": 1727654399999,
          "quote_volume": 3598252.0942,
          "trades": 26761,
          "taker_buy_base": 13634272.0,
          "taker_buy_quote": 1814160.4593
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.1341,
          "high": 0.1393,
          "low": 0.1252,
          "close": 0.1276,
          "volume": 27217136.0,
          "close_time": 1727740799999,
          "quote_volume": 3584249.8253,
          "trades": 28989,
          "taker_buy_base": 13780538.0,
          "taker_buy_quote": 1818530.7154
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.1274,
          "high": 0.1341,
          "low": 0.1101,
          "close": 0.1137,
          "volume": 30346659.0,
          "close_time": 1727827199999,
          "quote_volume": 3689719.5076,
          "trades": 29548,
          "taker_buy_base": 14663816.0,
          "taker_buy_quote": 1778190.7815
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.1136,
          "high": 0.119,
          "low": 0.1083,
          "close": 0.1105,
          "volume": 14555208.0,
          "close_time": 1727913599999,
          "quote_volume": 1664807.3633,
          "trades": 16454,
          "taker_buy_base": 6966947.0,
          "taker_buy_quote": 798560.7739
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.1104,
          "high": 0.116,
          "low": 0.1047,
          "close": 0.1087,
          "volume": 12467775.0,
          "close_time": 1727999999999,
          "quote_volume": 1363975.5754,
          "trades": 13407,
          "taker_buy_base": 6170161.0,
          "taker_buy_quote": 675342.0157
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.1087,
          "high": 0.1145,
          "low": 0.1075,
          "close": 0.1128,
          "volume": 11799086.0,
          "close_time": 1728086399999,
          "quote_volume": 1299663.1371,
          "trades": 12114,
          "taker_buy_base": 5840946.0,
          "taker_buy_quote": 643392.4129
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.1126,
          "high": 0.1137,
          "low": 0.1071,
          "close": 0.1115,
          "volume": 10137806.0,
          "close_time": 1728172799999,
          "quote_volume": 1117257.9606,
          "trades": 10032,
          "taker_buy_base": 4725527.0,
          "taker_buy_quote": 520442.5192
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.1115,
          "high": 0.1163,
          "low": 0.1093,
          "close": 0.1153,
          "volume": 10860264.0,
          "close_time": 1728259199999,
          "quote_volume": 1217702.553,
          "trades": 10770,
          "taker_buy_base": 5140926.0,
          "taker_buy_quote": 577198.9957
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.115,
          "high": 0.1179,
          "low": 0.1114,
          "close": 0.1123,
          "volume": 15876033.0,
          "close_time": 1728345599999,
          "quote_volume": 1825061.551,
          "trades": 14673,
          "taker_buy_base": 7606408.0,
          "taker_buy_quote": 875759.6201
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.1123,
          "high": 0.1145,
          "low": 0.1093,
          "close": 0.111,
          "volume": 11229470.0,
          "close_time": 1728431999999,
          "quote_volume": 1257959.1453,
          "trades": 12503,
          "taker_buy_base": 5481163.0,
          "taker_buy_quote": 614733.8912
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.1055,
          "close": 0.1062,
          "volume": 11002533.0,
          "close_time": 1728518399999,
          "quote_volume": 1192439.541,
          "trades": 14170,
          "taker_buy_base": 5540985.0,
          "taker_buy_quote": 600488.9241
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.1064,
          "high": 0.1104,
          "low": 0.1031,
          "close": 0.1065,
          "volume": 10671203.0,
          "close_time": 1728604799999,
          "quote_volume": 1145455.475,
          "trades": 12821,
          "taker_buy_base": 4671502.0,
          "taker_buy_quote": 501090.6147
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.1065,
          "high": 0.1116,
          "low": 0.1058,
          "close": 0.1111,
          "volume": 8206632.0,
          "close_time": 1728691199999,
          "quote_volume": 894838.8529,
          "trades": 10110,
          "taker_buy_base": 3940453.0,
          "taker_buy_quote": 430423.0441
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.1109,
          "high": 0.1149,
          "low": 0.1103,
          "close": 0.114,
          "volume": 11334373.0,
          "close_time": 1728777599999,
          "quote_volume": 1275448.4192,
          "trades": 12958,
          "taker_buy_base": 5306694.0,
          "taker_buy_quote": 597409.5824
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.1141,
          "high": 0.1222,
          "low": 0.1103,
          "close": 0.1172,
          "volume": 45943100.0,
          "close_time": 1728863999999,
          "quote_volume": 5327212.0217,
          "trades": 37987,
          "taker_buy_base": 22883254.0,
          "taker_buy_quote": 2654681.9227
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.1173,
          "high": 0.1208,
          "low": 0.1148,
          "close": 0.1192,
          "volume": 16497374.0,
          "close_time": 1728950399999,
          "quote_volume": 1935627.7864,
          "trades": 17690,
          "taker_buy_base": 7901202.0,
          "taker_buy_quote": 928194.6305
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.1192,
          "high": 0.1195,
          "low": 0.1128,
          "close": 0.1147,
          "volume": 15168937.0,
          "close_time": 1729036799999,
          "quote_volume": 1755456.2191,
          "trades": 12261,
          "taker_buy_base": 7134060.0,
          "taker_buy_quote": 826344.2813
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.1148,
          "high": 0.1152,
          "low": 0.1116,
          "close": 0.1122,
          "volume": 9260928.0,
          "close_time": 1729123199999,
          "quote_volume": 1048917.861,
          "trades": 8364,
          "taker_buy_base": 4498221.0,
          "taker_buy_quote": 509716.5378
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.112,
          "high": 0.1133,
          "low": 0.1081,
          "close": 0.11,
          "volume": 7026534.0,
          "close_time": 1729209599999,
          "quote_volume": 773083.3643,
          "trades": 7897,
          "taker_buy_base": 3349869.0,
          "taker_buy_quote": 368801.4217
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.1102,
          "high": 0.1134,
          "low": 0.1098,
          "close": 0.1117,
          "volume": 6669163.0,
          "close_time": 1729295999999,
          "quote_volume": 746401.3774,
          "trades": 8183,
          "taker_buy_base": 3223018.0,
          "taker_buy_quote": 360959.7663
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.1119,
          "high": 0.1217,
          "low": 0.1115,
          "close": 0.1163,
          "volume": 18053844.0,
          "close_time": 1729382399999,
          "quote_volume": 2108810.7579,
          "trades": 15933,
          "taker_buy_base": 8979356.0,
          "taker_buy_quote": 1050515.8477
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.1163,
          "high": 0.1232,
          "low": 0.1151,
          "close": 0.1221,
          "volume": 16490956.0,
          "close_time": 1729468799999,
          "quote_volume": 1954259.1528,
          "trades": 14781,
          "taker_buy_base": 8590755.0,
          "taker_buy_quote": 1019804.2113
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.1219,
          "high": 0.1231,
          "low": 0.114,
          "close": 0.1179,
          "volume": 17423421.0,
          "close_time": 1729555199999,
          "quote_volume": 2059398.0961,
          "trades": 14504,
          "taker_buy_base": 8743172.0,
          "taker_buy_quote": 1033449.0127
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.1179,
          "high": 0.1196,
          "low": 0.1117,
          "close": 0.1136,
          "volume": 18172344.0,
          "close_time": 1729641599999,
          "quote_volume": 2090733.5698,
          "trades": 14619,
          "taker_buy_base": 7675870.0,
          "taker_buy_quote": 885116.4812
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.1138,
          "high": 0.1147,
          "low": 0.108,
          "close": 0.1097,
          "volume": 12643996.0,
          "close_time": 1729727999999,
          "quote_volume": 1404116.7808,
          "trades": 13148,
          "taker_buy_base": 5813720.0,
          "taker_buy_quote": 646993.5466
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.1095,
          "high": 0.1164,
          "low": 0.1081,
          "close": 0.1121,
          "volume": 20132675.0,
          "close_time": 1729814399999,
          "quote_volume": 2242302.765,
          "trades": 15906,
          "taker_buy_base": 10901082.0,
          "taker_buy_quote": 1215474.8108
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.1119,
          "high": 0.1146,
          "low": 0.1002,
          "close": 0.1024,
          "volume": 21743900.0,
          "close_time": 1729900799999,
          "quote_volume": 2361657.3919,
          "trades": 17823,
          "taker_buy_base": 9962807.0,
          "taker_buy_quote": 1085198.6344
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.1022,
          "high": 0.1045,
          "low": 0.0997,
          "close": 0.1022,
          "volume": 8835890.0,
          "close_time": 1729987199999,
          "quote_volume": 901330.8883,
          "trades": 8482,
          "taker_buy_base": 4537297.0,
          "taker_buy_quote": 463826.435
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.1023,
          "high": 0.1054,
          "low": 0.1016,
          "close": 0.1044,
          "volume": 4812468.0,
          "close_time": 1730073599999,
          "quote_volume": 498818.6353,
          "trades": 5612,
          "taker_buy_base": 2194676.0,
          "taker_buy_quote": 227725.946
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.1042,
          "high": 0.1094,
          "low": 0.1002,
          "close": 0.1053,
          "volume": 13288869.0,
          "close_time": 1730159999999,
          "quote_volume": 1387929.7015,
          "trades": 12213,
          "taker_buy_base": 6858320.0,
          "taker_buy_quote": 718415.7647
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.1051,
          "high": 0.1146,
          "low": 0.1049,
          "close": 0.1112,
          "volume": 15575790.0,
          "close_time": 1730246399999,
          "quote_volume": 1708491.5535,
          "trades": 15072,
          "taker_buy_base": 8126509.0,
          "taker_buy_quote": 890978.7295
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.111,
          "high": 0.1156,
          "low": 0.109,
          "close": 0.1112,
          "volume": 18089271.0,
          "close_time": 1730332799999,
          "quote_volume": 2033896.1481,
          "trades": 17955,
          "taker_buy_base": 8750820.0,
          "taker_buy_quote": 984117.5877
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.1111,
          "high": 0.1161,
          "low": 0.1056,
          "close": 0.107,
          "volume": 15896318.0,
          "close_time": 1730419199999,
          "quote_volume": 1765049.81,
          "trades": 15997,
          "taker_buy_base": 7578501.0,
          "taker_buy_quote": 841847.5694
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.1071,
          "high": 0.1106,
          "low": 0.1041,
          "close": 0.1044,
          "volume": 9785520.0,
          "close_time": 1730505599999,
          "quote_volume": 1050595.2898,
          "trades": 11885,
          "taker_buy_base": 4447006.0,
          "taker_buy_quote": 478337.2693
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.1044,
          "high": 0.1056,
          "low": 0.1003,
          "close": 0.1006,
          "volume": 10192899.0,
          "close_time": 1730591999999,
          "quote_volume": 1049680.9734,
          "trades": 11669,
          "taker_buy_base": 5154212.0,
          "taker_buy_quote": 531667.163
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.1006,
          "high": 0.1016,
          "low": 0.0931,
          "close": 0.0981,
          "volume": 9439636.0,
          "close_time": 1730678399999,
          "quote_volume": 918274.2805,
          "trades": 10829,
          "taker_buy_base": 4624111.0,
          "taker_buy_quote": 450084.746
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.0981,
          "high": 0.1003,
          "low": 0.0942,
          "close": 0.096,
          "volume": 6980953.0,
          "close_time": 1730764799999,
          "quote_volume": 679121.1493,
          "trades": 9144,
          "taker_buy_base": 2948350.0,
          "taker_buy_quote": 286979.2147
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.0959,
          "high": 0.1007,
          "low": 0.0959,
          "close": 0.0981,
          "volume": 6889268.0,
          "close_time": 1730851199999,
          "quote_volume": 679172.0754,
          "trades": 9168,
          "taker_buy_base": 3548055.0,
          "taker_buy_quote": 350088.6886
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.0982,
          "high": 0.1078,
          "low": 0.0981,
          "close": 0.107,
          "volume": 15494683.0,
          "close_time": 1730937599999,
          "quote_volume": 1620174.9838,
          "trades": 14719,
          "taker_buy_base": 7626075.0,
          "taker_buy_quote": 797461.7594
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.1069,
          "high": 0.1098,
          "low": 0.1041,
          "close": 0.107,
          "volume": 16247328.0,
          "close_time": 1731023999999,
          "quote_volume": 1734357.8867,
          "trades": 12478,
          "taker_buy_base": 7962713.0,
          "taker_buy_quote": 850359.8026
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.107,
          "high": 0.1112,
          "low": 0.1047,
          "close": 0.1094,
          "volume": 15262220.0,
          "close_time": 1731110399999,
          "quote_volume": 1638064.8133,
          "trades": 11237,
          "taker_buy_base": 7939118.0,
          "taker_buy_quote": 852437.345
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.1095,
          "high": 0.114,
          "low": 0.1071,
          "close": 0.1109,
          "volume": 19600661.0,
          "close_time": 1731196799999,
          "quote_volume": 2160628.6859,
          "trades": 14071,
          "taker_buy_base": 9758001.0,
          "taker_buy_quote": 1077459.2701
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.111,
          "high": 0.1199,
          "low": 0.11,
          "close": 0.1159,
          "volume": 33686714.0,
          "close_time": 1731283199999,
          "quote_volume": 3898857.1763,
          "trades": 26127,
          "taker_buy_base": 16905028.0,
          "taker_buy_quote": 1958057.2191
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.1159,
          "high": 0.1219,
          "low": 0.115,
          "close": 0.1211,
          "volume": 25708967.0,
          "close_time": 1731369599999,
          "quote_volume": 3044066.2173,
          "trades": 20392,
          "taker_buy_base": 12453760.0,
          "taker_buy_quote": 1476373.3193
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.121,
          "high": 0.1237,
          "low": 0.1098,
          "close": 0.1143,
          "volume": 27160545.0,
          "close_time": 1731455999999,
          "quote_volume": 3153429.1824,
          "trades": 24472,
          "taker_buy_base": 13327796.0,
          "taker_buy_quote": 1549597.5485
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.1143,
          "high": 0.1167,
          "low": 0.1031,
          "close": 0.1074,
          "volume": 25735634.0,
          "close_time": 1731542399999,
          "quote_volume": 2820808.0322,
          "trades": 25136,
          "taker_buy_base": 12720154.0,
          "taker_buy_quote": 1395710.5411
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.1075,
          "high": 0.1147,
          "low": 0.1041,
          "close": 0.1095,
          "volume": 48032038.0,
          "close_time": 1731628799999,
          "quote_volume": 5364091.2523,
          "trades": 36755,
          "taker_buy_base": 24443905.0,
          "taker_buy_quote": 2731905.4459
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.1095,
          "high": 0.1134,
          "low": 0.1059,
          "close": 0.1125,
          "volume": 26006836.0,
          "close_time": 1731715199999,
          "quote_volume": 2874075.7818,
          "trades": 19839,
          "taker_buy_base": 12838298.0,
          "taker_buy_quote": 1419382.079
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.1125,
          "high": 0.1207,
          "low": 0.1117,
          "close": 0.1181,
          "volume": 40008820.0,
          "close_time": 1731801599999,
          "quote_volume": 4622018.4087,
          "trades": 29193,
          "taker_buy_base": 20320520.0,
          "taker_buy_quote": 2350426.3242
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.1182,
          "high": 0.158,
          "low": 0.1127,
          "close": 0.1193,
          "volume": 190194473.0,
          "close_time": 1731887999999,
          "quote_volume": 25460935.6692,
          "trades": 167062,
          "taker_buy_base": 94072326.0,
          "taker_buy_quote": 12613131.2214
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.1195,
          "high": 0.137,
          "low": 0.1164,
          "close": 0.132,
          "volume": 76885403.0,
          "close_time": 1731974399999,
          "quote_volume": 9980691.8482,
          "trades": 64929,
          "taker_buy_base": 38463665.0,
          "taker_buy_quote": 4989902.1053
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.132,
          "high": 0.132,
          "low": 0.1221,
          "close": 0.1256,
          "volume": 26566062.0,
          "close_time": 1732060799999,
          "quote_volume": 3372211.3254,
          "trades": 23111,
          "taker_buy_base": 12246320.0,
          "taker_buy_quote": 1554472.3242
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.1257,
          "high": 0.1284,
          "low": 0.1164,
          "close": 0.1197,
          "volume": 23838630.0,
          "close_time": 1732147199999,
          "quote_volume": 2943026.9837,
          "trades": 22227,
          "taker_buy_base": 11593206.0,
          "taker_buy_quote": 1434131.7296
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.1196,
          "high": 0.126,
          "low": 0.1159,
          "close": 0.1246,
          "volume": 26067808.0,
          "close_time": 1732233599999,
          "quote_volume": 3156594.5995,
          "trades": 24987,
          "taker_buy_base": 12493982.0,
          "taker_buy_quote": 1514526.2755
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.1246,
          "high": 0.1348,
          "low": 0.1221,
          "close": 0.1297,
          "volume": 36122308.0,
          "close_time": 1732319999999,
          "quote_volume": 4617647.5329,
          "trades": 30704,
          "taker_buy_base": 19141443.0,
          "taker_buy_quote": 2450637.0497
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.1297,
          "high": 0.1485,
          "low": 0.1244,
          "close": 0.1462,
          "volume": 73694436.0,
          "close_time": 1732406399999,
          "quote_volume": 10205592.5678,
          "trades": 68230,
          "taker_buy_base": 35724856.0,
          "taker_buy_quote": 4953664.5543
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.1462,
          "high": 0.1533,
          "low": 0.13,
          "close": 0.1431,
          "volume": 41666658.0,
          "close_time": 1732492799999,
          "quote_volume": 5849110.8861,
          "trades": 46545,
          "taker_buy_base": 20073516.0,
          "taker_buy_quote": 2818376.8326
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.1433,
          "high": 0.1495,
          "low": 0.1356,
          "close": 0.1385,
          "volume": 32799144.0,
          "close_time": 1732579199999,
          "quote_volume": 4689286.4149,
          "trades": 38177,
          "taker_buy_base": 16504728.0,
          "taker_buy_quote": 2363960.2907
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.1386,
          "high": 0.1462,
          "low": 0.1341,
          "close": 0.1443,
          "volume": 24821403.0,
          "close_time": 1732665599999,
          "quote_volume": 3468496.3804,
          "trades": 30853,
          "taker_buy_base": 11648422.0,
          "taker_buy_quote": 1630372.1928
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.1442,
          "high": 0.1616,
          "low": 0.1412,
          "close": 0.1572,
          "volume": 37326667.0,
          "close_time": 1732751999999,
          "quote_volume": 5582525.5136,
          "trades": 42886,
          "taker_buy_base": 19614004.0,
          "taker_buy_quote": 2939374.9447
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.1572,
          "high": 0.1648,
          "low": 0.1507,
          "close": 0.1629,
          "volume": 25545027.0,
          "close_time": 1732838399999,
          "quote_volume": 4008388.9981,
          "trades": 32721,
          "taker_buy_base": 12500615.0,
          "taker_buy_quote": 1959400.8957
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.163,
          "high": 0.1721,
          "low": 0.1582,
          "close": 0.171,
          "volume": 23282401.0,
          "close_time": 1732924799999,
          "quote_volume": 3846752.3629,
          "trades": 31002,
          "taker_buy_base": 12018837.0,
          "taker_buy_quote": 1988558.584
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.1707,
          "high": 0.1792,
          "low": 0.1655,
          "close": 0.174,
          "volume": 17420537.0,
          "close_time": 1733011199999,
          "quote_volume": 2983564.5237,
          "trades": 23586,
          "taker_buy_base": 8961090.0,
          "taker_buy_quote": 1537059.0444
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.174,
          "high": 0.176,
          "low": 0.1662,
          "close": 0.1682,
          "volume": 18403511.0,
          "close_time": 1733097599999,
          "quote_volume": 3153241.8567,
          "trades": 23744,
          "taker_buy_base": 8712646.0,
          "taker_buy_quote": 1492564.4002
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.1682,
          "high": 0.1717,
          "low": 0.1567,
          "close": 0.1706,
          "volume": 22918688.0,
          "close_time": 1733183999999,
          "quote_volume": 3761087.7032,
          "trades": 34809,
          "taker_buy_base": 10825151.0,
          "taker_buy_quote": 1777351.3149
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.1707,
          "high": 0.1838,
          "low": 0.1603,
          "close": 0.1817,
          "volume": 35649669.0,
          "close_time": 1733270399999,
          "quote_volume": 6168228.9135,
          "trades": 47740,
          "taker_buy_base": 17760503.0,
          "taker_buy_quote": 3073705.1951
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.1817,
          "high": 0.1907,
          "low": 0.1775,
          "close": 0.1848,
          "volume": 23135994.0,
          "close_time": 1733356799999,
          "quote_volume": 4298846.9725,
          "trades": 40474,
          "taker_buy_base": 11825075.0,
          "taker_buy_quote": 2198639.4919
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.185,
          "high": 0.1925,
          "low": 0.1744,
          "close": 0.1788,
          "volume": 23083947.0,
          "close_time": 1733443199999,
          "quote_volume": 4234163.1528,
          "trades": 40793,
          "taker_buy_base": 11504900.0,
          "taker_buy_quote": 2113285.0408
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.179,
          "high": 0.1931,
          "low": 0.1776,
          "close": 0.1904,
          "volume": 18414786.0,
          "close_time": 1733529599999,
          "quote_volume": 3444207.686,
          "trades": 32622,
          "taker_buy_base": 9272109.0,
          "taker_buy_quote": 1734972.6738
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.1904,
          "high": 0.1912,
          "low": 0.1826,
          "close": 0.1833,
          "volume": 11678419.0,
          "close_time": 1733615999999,
          "quote_volume": 2183927.0807,
          "trades": 21029,
          "taker_buy_base": 5916510.0,
          "taker_buy_quote": 1106873.7341
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.1836,
          "high": 0.1987,
          "low": 0.1798,
          "close": 0.1978,
          "volume": 20347487.0,
          "close_time": 1733702399999,
          "quote_volume": 3873209.1681,
          "trades": 35064,
          "taker_buy_base": 10693558.0,
          "taker_buy_quote": 2037325.3324
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.1978,
          "high": 0.1986,
          "low": 0.15,
          "close": 0.1681,
          "volume": 29687016.0,
          "close_time": 1733788799999,
          "quote_volume": 5125307.3502,
          "trades": 47383,
          "taker_buy_base": 13786173.0,
          "taker_buy_quote": 2374204.5509
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.1681,
          "high": 0.1735,
          "low": 0.1503,
          "close": 0.1597,
          "volume": 23307078.0,
          "close_time": 1733875199999,
          "quote_volume": 3766182.3682,
          "trades": 36812,
          "taker_buy_base": 10538654.0,
          "taker_buy_quote": 1704359.3586
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.1598,
          "high": 0.1766,
          "low": 0.1552,
          "close": 0.1709,
          "volume": 16682298.0,
          "close_time": 1733961599999,
          "quote_volume": 2818706.7309,
          "trades": 28051,
          "taker_buy_base": 8351314.0,
          "taker_buy_quote": 1414861.1663
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.171,
          "high": 0.1817,
          "low": 0.1691,
          "close": 0.1783,
          "volume": 19640261.0,
          "close_time": 1734047999999,
          "quote_volume": 3443241.3036,
          "trades": 32463,
          "taker_buy_base": 9994898.0,
          "taker_buy_quote": 1751760.0059
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.1784,
          "high": 0.18,
          "low": 0.1674,
          "close": 0.174,
          "volume": 17378083.0,
          "close_time": 1734134399999,
          "quote_volume": 3024249.0243,
          "trades": 33816,
          "taker_buy_base": 8781981.0,
          "taker_buy_quote": 1529330.5424
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.1739,
          "high": 0.1754,
          "low": 0.1595,
          "close": 0.163,
          "volume": 15626557.0,
          "close_time": 1734220799999,
          "quote_volume": 2607563.3381,
          "trades": 23321,
          "taker_buy_base": 7305376.0,
          "taker_buy_quote": 1220675.0331
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.1631,
          "high": 0.1699,
          "low": 0.1567,
          "close": 0.169,
          "volume": 11123586.0,
          "close_time": 1734307199999,
          "quote_volume": 1830655.1678,
          "trades": 19935,
          "taker_buy_base": 5658477.0,
          "taker_buy_quote": 931662.9732
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.169,
          "high": 0.173,
          "low": 0.1583,
          "close": 0.1632,
          "volume": 12295950.0,
          "close_time": 1734393599999,
          "quote_volume": 2037175.8549,
          "trades": 20953,
          "taker_buy_base": 6234461.0,
          "taker_buy_quote": 1031513.4848
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.1632,
          "high": 0.165,
          "low": 0.1517,
          "close": 0.1539,
          "volume": 10428624.0,
          "close_time": 1734479999999,
          "quote_volume": 1668181.7429,
          "trades": 18494,
          "taker_buy_base": 4664078.0,
          "taker_buy_quote": 747498.1761
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.1539,
          "high": 0.1553,
          "low": 0.1364,
          "close": 0.1382,
          "volume": 16787326.0,
          "close_time": 1734566399999,
          "quote_volume": 2464516.4149,
          "trades": 27728,
          "taker_buy_base": 8356949.0,
          "taker_buy_quote": 1229153.8632
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.1383,
          "high": 0.1422,
          "low": 0.1197,
          "close": 0.1235,
          "volume": 23140500.0,
          "close_time": 1734652799999,
          "quote_volume": 3051463.0599,
          "trades": 35472,
          "taker_buy_base": 10390320.0,
          "taker_buy_quote": 1372118.8518
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.1237,
          "high": 0.1287,
          "low": 0.1094,
          "close": 0.1257,
          "volume": 28050939.0,
          "close_time": 1734739199999,
          "quote_volume": 3355960.7839,
          "trades": 40100,
          "taker_buy_base": 13476200.0,
          "taker_buy_quote": 1612479.9258
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.1256,
          "high": 0.1326,
          "low": 0.1159,
          "close": 0.1177,
          "volume": 32078715.0,
          "close_time": 1734825599999,
          "quote_volume": 3924767.5032,
          "trades": 36480,
          "taker_buy_base": 15178961.0,
          "taker_buy_quote": 1851840.1285
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.1177,
          "high": 0.126,
          "low": 0.1146,
          "close": 0.1172,
          "volume": 29165441.0,
          "close_time": 1734911999999,
          "quote_volume": 3541219.2906,
          "trades": 33133,
          "taker_buy_base": 16005536.0,
          "taker_buy_quote": 1945734.6444
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.1173,
          "high": 0.1294,
          "low": 0.1144,
          "close": 0.1277,
          "volume": 18207108.0,
          "close_time": 1734998399999,
          "quote_volume": 2229213.3628,
          "trades": 24406,
          "taker_buy_base": 9006313.0,
          "taker_buy_quote": 1104410.8326
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.1275,
          "high": 0.2375,
          "low": 0.127,
          "close": 0.2019,
          "volume": 611098744.0,
          "close_time": 1735084799999,
          "quote_volume": 117416372.4298,
          "trades": 678691,
          "taker_buy_base": 299737038.0,
          "taker_buy_quote": 57423483.6211
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.2018,
          "high": 0.295,
          "low": 0.1954,
          "close": 0.2814,
          "volume": 480022207.0,
          "close_time": 1735171199999,
          "quote_volume": 119421390.8152,
          "trades": 589907,
          "taker_buy_base": 241748197.0,
          "taker_buy_quote": 60177835.9533
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.2812,
          "high": 0.3213,
          "low": 0.2284,
          "close": 0.2434,
          "volume": 360347642.0,
          "close_time": 1735257599999,
          "quote_volume": 99756663.6963,
          "trades": 486195,
          "taker_buy_base": 176038012.0,
          "taker_buy_quote": 48879878.041
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.2435,
          "high": 0.5555,
          "low": 0.2361,
          "close": 0.4986,
          "volume": 659056317.0,
          "close_time": 1735343999999,
          "quote_volume": 267409327.2589,
          "trades": 1339262,
          "taker_buy_base": 328281378.0,
          "taker_buy_quote": 133217968.9721
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.4983,
          "high": 0.604,
          "low": 0.4012,
          "close": 0.4366,
          "volume": 531374549.0,
          "close_time": 1735430399999,
          "quote_volume": 260526283.2932,
          "trades": 1409218,
          "taker_buy_base": 263420868.0,
          "taker_buy_quote": 129469922.5979
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.4364,
          "high": 0.542,
          "low": 0.4144,
          "close": 0.492,
          "volume": 313118675.0,
          "close_time": 1735516799999,
          "quote_volume": 150983075.3753,
          "trades": 897875,
          "taker_buy_base": 154804414.0,
          "taker_buy_quote": 74751139.24
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.4921,
          "high": 0.5911,
          "low": 0.4,
          "close": 0.4123,
          "volume": 370415954.0,
          "close_time": 1735603199999,
          "quote_volume": 177017860.5107,
          "trades": 1102732,
          "taker_buy_base": 176565962.0,
          "taker_buy_quote": 84723779.8978
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.4124,
          "high": 0.4461,
          "low": 0.3557,
          "close": 0.3928,
          "volume": 239863783.0,
          "close_time": 1735689599999,
          "quote_volume": 94244775.5178,
          "trades": 514720,
          "taker_buy_base": 118005192.0,
          "taker_buy_quote": 46343572.0811
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.3929,
          "high": 0.4315,
          "low": 0.3481,
          "close": 0.3607,
          "volume": 204871652.0,
          "close_time": 1735775999999,
          "quote_volume": 79160849.3351,
          "trades": 403054,
          "taker_buy_base": 101085775.0,
          "taker_buy_quote": 39098718.1476
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.3606,
          "high": 0.3968,
          "low": 0.3332,
          "close": 0.3365,
          "volume": 262683970.0,
          "close_time": 1735862399999,
          "quote_volume": 95394631.5683,
          "trades": 426885,
          "taker_buy_base": 127003807.0,
          "taker_buy_quote": 46169299.5788
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.3363,
          "high": 0.3593,
          "low": 0.3154,
          "close": 0.3503,
          "volume": 170287226.0,
          "close_time": 1735948799999,
          "quote_volume": 57292743.2738,
          "trades": 291677,
          "taker_buy_base": 84158295.0,
          "taker_buy_quote": 28330840.4647
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.3503,
          "high": 0.3971,
          "low": 0.2978,
          "close": 0.3489,
          "volume": 340345178.0,
          "close_time": 1736035199999,
          "quote_volume": 117832160.7753,
          "trades": 557662,
          "taker_buy_base": 166903549.0,
          "taker_buy_quote": 57752117.1569
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.3489,
          "high": 0.3845,
          "low": 0.3391,
          "close": 0.3568,
          "volume": 180142317.0,
          "close_time": 1736121599999,
          "quote_volume": 65240334.3081,
          "trades": 315763,
          "taker_buy_base": 84714875.0,
          "taker_buy_quote": 30695856.2125
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.3569,
          "high": 0.3796,
          "low": 0.3511,
          "close": 0.3651,
          "volume": 120226008.0,
          "close_time": 1736207999999,
          "quote_volume": 44035060.3651,
          "trades": 227530,
          "taker_buy_base": 58661817.0,
          "taker_buy_quote": 21510065.1648
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.3651,
          "high": 0.3669,
          "low": 0.3104,
          "close": 0.3122,
          "volume": 98340370.0,
          "close_time": 1736294399999,
          "quote_volume": 33118710.4378,
          "trades": 200021,
          "taker_buy_base": 45749153.0,
          "taker_buy_quote": 15414749.4217
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.3122,
          "high": 0.3648,
          "low": 0.309,
          "close": 0.3209,
          "volume": 191492240.0,
          "close_time": 1736380799999,
          "quote_volume": 63981303.0254,
          "trades": 377450,
          "taker_buy_base": 96145693.0,
          "taker_buy_quote": 32151507.841
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.3209,
          "high": 0.3234,
          "low": 0.2891,
          "close": 0.302,
          "volume": 93790471.0,
          "close_time": 1736467199999,
          "quote_volume": 28653325.5199,
          "trades": 230139,
          "taker_buy_base": 46105783.0,
          "taker_buy_quote": 14091799.7831
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.302,
          "high": 0.3436,
          "low": 0.2992,
          "close": 0.3334,
          "volume": 127677204.0,
          "close_time": 1736553599999,
          "quote_volume": 41569113.0366,
          "trades": 256324,
          "taker_buy_base": 64913537.0,
          "taker_buy_quote": 21146825.4252
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.3331,
          "high": 0.3336,
          "low": 0.3107,
          "close": 0.3138,
          "volume": 50241721.0,
          "close_time": 1736639999999,
          "quote_volume": 16102041.0564,
          "trades": 106937,
          "taker_buy_base": 24949649.0,
          "taker_buy_quote": 7990700.1799
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.3138,
          "high": 0.3161,
          "low": 0.2823,
          "close": 0.2896,
          "volume": 53855626.0,
          "close_time": 1736726399999,
          "quote_volume": 16161569.0972,
          "trades": 93894,
          "taker_buy_base": 26148682.0,
          "taker_buy_quote": 7844542.6028
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.2897,
          "high": 0.294,
          "low": 0.2478,
          "close": 0.2766,
          "volume": 99327523.0,
          "close_time": 1736812799999,
          "quote_volume": 26599099.2612,
          "trades": 219053,
          "taker_buy_base": 48420238.0,
          "taker_buy_quote": 12980264.3504
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.2765,
          "high": 0.2883,
          "low": 0.266,
          "close": 0.2853,
          "volume": 56381636.0,
          "close_time": 1736899199999,
          "quote_volume": 15554571.6869,
          "trades": 130490,
          "taker_buy_base": 30229764.0,
          "taker_buy_quote": 8346440.0133
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.2849,
          "high": 0.3576,
          "low": 0.2677,
          "close": 0.3491,
          "volume": 132730143.0,
          "close_time": 1736985599999,
          "quote_volume": 41523365.4958,
          "trades": 284125,
          "taker_buy_base": 68033484.0,
          "taker_buy_quote": 21308305.9619
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.349,
          "high": 0.4059,
          "low": 0.3441,
          "close": 0.3722,
          "volume": 279116364.0,
          "close_time": 1737071999999,
          "quote_volume": 104298141.1598,
          "trades": 688712,
          "taker_buy_base": 142361625.0,
          "taker_buy_quote": 53237896.3637
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.3722,
          "high": 0.388,
          "low": 0.351,
          "close": 0.3733,
          "volume": 95898962.0,
          "close_time": 1737158399999,
          "quote_volume": 34804551.5828,
          "trades": 285712,
          "taker_buy_base": 48554567.0,
          "taker_buy_quote": 17643706.4982
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.3733,
          "high": 0.3855,
          "low": 0.2962,
          "close": 0.3029,
          "volume": 99380408.0,
          "close_time": 1737244799999,
          "quote_volume": 32259313.6075,
          "trades": 281185,
          "taker_buy_base": 43965398.0,
          "taker_buy_quote": 14255022.1739
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.303,
          "high": 0.3126,
          "low": 0.2487,
          "close": 0.2525,
          "volume": 98262773.0,
          "close_time": 1737331199999,
          "quote_volume": 27799497.0565,
          "trades": 367349,
          "taker_buy_base": 45389130.0,
          "taker_buy_quote": 12853691.5773
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.2525,
          "high": 0.2789,
          "low": 0.2403,
          "close": 0.252,
          "volume": 91068397.0,
          "close_time": 1737417599999,
          "quote_volume": 23282613.1981,
          "trades": 286267,
          "taker_buy_base": 44648158.0,
          "taker_buy_quote": 11398147.1652
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.252,
          "high": 0.2633,
          "low": 0.2323,
          "close": 0.2534,
          "volume": 61505726.0,
          "close_time": 1737503999999,
          "quote_volume": 15245816.1436,
          "trades": 178723,
          "taker_buy_base": 30528275.0,
          "taker_buy_quote": 7570342.2003
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.2533,
          "high": 0.2753,
          "low": 0.2474,
          "close": 0.2524,
          "volume": 82495695.0,
          "close_time": 1737590399999,
          "quote_volume": 21477937.8368,
          "trades": 220660,
          "taker_buy_base": 40893649.0,
          "taker_buy_quote": 10652187.2916
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.2525,
          "high": 0.2562,
          "low": 0.2348,
          "close": 0.2439,
          "volume": 48326672.0,
          "close_time": 1737676799999,
          "quote_volume": 11821753.9314,
          "trades": 151507,
          "taker_buy_base": 22988209.0,
          "taker_buy_quote": 5625780.6692
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.244,
          "high": 0.2554,
          "low": 0.2316,
          "close": 0.2335,
          "volume": 45463310.0,
          "close_time": 1737763199999,
          "quote_volume": 11147765.9139,
          "trades": 113421,
          "taker_buy_base": 22743444.0,
          "taker_buy_quote": 5579075.9022
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.2334,
          "high": 0.2334,
          "low": 0.2171,
          "close": 0.2226,
          "volume": 38076734.0,
          "close_time": 1737849599999,
          "quote_volume": 8519429.5927,
          "trades": 96501,
          "taker_buy_base": 19096874.0,
          "taker_buy_quote": 4272383.0759
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.2226,
          "high": 0.2315,
          "low": 0.209,
          "close": 0.2095,
          "volume": 31263413.0,
          "close_time": 1737935999999,
          "quote_volume": 6956321.1224,
          "trades": 90078,
          "taker_buy_base": 14515979.0,
          "taker_buy_quote": 3234575.8919
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.2096,
          "high": 0.2196,
          "low": 0.1886,
          "close": 0.2147,
          "volume": 67326302.0,
          "close_time": 1738022399999,
          "quote_volume": 13666933.822,
          "trades": 180384,
          "taker_buy_base": 32269232.0,
          "taker_buy_quote": 6558140.5696
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.2147,
          "high": 0.2169,
          "low": 0.1824,
          "close": 0.1847,
          "volume": 37933160.0,
          "close_time": 1738108799999,
          "quote_volume": 7672797.7161,
          "trades": 83446,
          "taker_buy_base": 18191048.0,
          "taker_buy_quote": 3691597.2606
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.1847,
          "high": 0.2035,
          "low": 0.1811,
          "close": 0.1929,
          "volume": 36362877.0,
          "close_time": 1738195199999,
          "quote_volume": 6989540.5462,
          "trades": 83648,
          "taker_buy_base": 18412481.0,
          "taker_buy_quote": 3538471.4172
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.1928,
          "high": 0.2077,
          "low": 0.1901,
          "close": 0.1989,
          "volume": 34979253.0,
          "close_time": 1738281599999,
          "quote_volume": 7026798.7853,
          "trades": 67800,
          "taker_buy_base": 17603684.0,
          "taker_buy_quote": 3537661.1027
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.1989,
          "high": 0.2242,
          "low": 0.1958,
          "close": 0.2019,
          "volume": 50916618.0,
          "close_time": 1738367999999,
          "quote_volume": 10502180.0294,
          "trades": 92935,
          "taker_buy_base": 26144760.0,
          "taker_buy_quote": 5396488.972
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.2018,
          "high": 0.2054,
          "low": 0.1718,
          "close": 0.1753,
          "volume": 35412277.0,
          "close_time": 1738454399999,
          "quote_volume": 6697632.3163,
          "trades": 71985,
          "taker_buy_base": 16512370.0,
          "taker_buy_quote": 3120838.1133
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.1753,
          "high": 0.1772,
          "low": 0.1459,
          "close": 0.157,
          "volume": 57969808.0,
          "close_time": 1738540799999,
          "quote_volume": 9519160.9577,
          "trades": 120361,
          "taker_buy_base": 27746735.0,
          "taker_buy_quote": 4562568.1746
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.1569,
          "high": 0.1689,
          "low": 0.1146,
          "close": 0.1675,
          "volume": 179663449.0,
          "close_time": 1738627199999,
          "quote_volume": 25879634.413,
          "trades": 294591,
          "taker_buy_base": 91993936.0,
          "taker_buy_quote": 13289050.907
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.1674,
          "high": 0.1692,
          "low": 0.1477,
          "close": 0.1551,
          "volume": 50106805.0,
          "close_time": 1738713599999,
          "quote_volume": 7780190.7564,
          "trades": 90726,
          "taker_buy_base": 25020837.0,
          "taker_buy_quote": 3882555.2476
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.1552,
          "high": 0.176,
          "low": 0.1538,
          "close": 0.1642,
          "volume": 111207365.0,
          "close_time": 1738799999999,
          "quote_volume": 18607660.237,
          "trades": 153569,
          "taker_buy_base": 58111251.0,
          "taker_buy_quote": 9744243.2053
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.1642,
          "high": 0.1672,
          "low": 0.1482,
          "close": 0.1501,
          "volume": 60497547.0,
          "close_time": 1738886399999,
          "quote_volume": 9521002.721,
          "trades": 107281,
          "taker_buy_base": 27455192.0,
          "taker_buy_quote": 4323549.8999
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.1501,
          "high": 0.1653,
          "low": 0.1426,
          "close": 0.1473,
          "volume": 42748218.0,
          "close_time": 1738972799999,
          "quote_volume": 6602401.2772,
          "trades": 77381,
          "taker_buy_base": 20897654.0,
          "taker_buy_quote": 3225728.2469
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.1472,
          "high": 0.158,
          "low": 0.1457,
          "close": 0.1562,
          "volume": 18211572.0,
          "close_time": 1739059199999,
          "quote_volume": 2748809.116,
          "trades": 42017,
          "taker_buy_base": 9384077.0,
          "taker_buy_quote": 1416725.6065
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.1562,
          "high": 0.1635,
          "low": 0.1498,
          "close": 0.1592,
          "volume": 22102434.0,
          "close_time": 1739145599999,
          "quote_volume": 3475847.0644,
          "trades": 50323,
          "taker_buy_base": 11302763.0,
          "taker_buy_quote": 1777378.0306
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.1592,
          "high": 0.1802,
          "low": 0.1532,
          "close": 0.1694,
          "volume": 60945835.0,
          "close_time": 1739231999999,
          "quote_volume": 10335990.0727,
          "trades": 119108,
          "taker_buy_base": 32694313.0,
          "taker_buy_quote": 5553480.8791
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.1693,
          "high": 0.1849,
          "low": 0.1651,
          "close": 0.1675,
          "volume": 38722409.0,
          "close_time": 1739318399999,
          "quote_volume": 6739320.7331,
          "trades": 75566,
          "taker_buy_base": 18002874.0,
          "taker_buy_quote": 3135381.5031
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.1675,
          "high": 0.1771,
          "low": 0.1557,
          "close": 0.1724,
          "volume": 32322015.0,
          "close_time": 1739404799999,
          "quote_volume": 5366485.3938,
          "trades": 70328,
          "taker_buy_base": 16293462.0,
          "taker_buy_quote": 2708580.2753
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.1723,
          "high": 0.1781,
          "low": 0.1622,
          "close": 0.1681,
          "volume": 27161603.0,
          "close_time": 1739491199999,
          "quote_volume": 4607340.4813,
          "trades": 56870,
          "taker_buy_base": 13651560.0,
          "taker_buy_quote": 2319958.6804
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.1682,
          "high": 0.2058,
          "low": 0.1666,
          "close": 0.1823,
          "volume": 65922040.0,
          "close_time": 1739577599999,
          "quote_volume": 12153208.3583,
          "trades": 106681,
          "taker_buy_base": 35604423.0,
          "taker_buy_quote": 6576710.977
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.1824,
          "high": 0.1869,
          "low": 0.169,
          "close": 0.1746,
          "volume": 29793962.0,
          "close_time": 1739663999999,
          "quote_volume": 5288584.3703,
          "trades": 54227,
          "taker_buy_base": 15185904.0,
          "taker_buy_quote": 2690604.4306
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.1746,
          "high": 0.1805,
          "low": 0.1704,
          "close": 0.1749,
          "volume": 15012139.0,
          "close_time": 1739750399999,
          "quote_volume": 2629687.604,
          "trades": 31773,
          "taker_buy_base": 7449655.0,
          "taker_buy_quote": 1306495.5661
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.1748,
          "high": 0.1802,
          "low": 0.166,
          "close": 0.1687,
          "volume": 24286278.0,
          "close_time": 1739836799999,
          "quote_volume": 4198283.7456,
          "trades": 46849,
          "taker_buy_base": 12099741.0,
          "taker_buy_quote": 2093735.4761
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.1686,
          "high": 0.1722,
          "low": 0.155,
          "close": 0.1605,
          "volume": 17075454.0,
          "close_time": 1739923199999,
          "quote_volume": 2771681.0621,
          "trades": 44559,
          "taker_buy_base": 8700943.0,
          "taker_buy_quote": 1412408.1699
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.1606,
          "high": 0.1717,
          "low": 0.1601,
          "close": 0.1658,
          "volume": 16093879.0,
          "close_time": 1740009599999,
          "quote_volume": 2667091.829,
          "trades": 31831,
          "taker_buy_base": 7606517.0,
          "taker_buy_quote": 1261363.8352
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.1657,
          "high": 0.1681,
          "low": 0.1594,
          "close": 0.1665,
          "volume": 19077547.0,
          "close_time": 1740095999999,
          "quote_volume": 3135577.0933,
          "trades": 35267,
          "taker_buy_base": 8964734.0,
          "taker_buy_quote": 1474719.8461
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.1666,
          "high": 0.1776,
          "low": 0.1591,
          "close": 0.1616,
          "volume": 23887825.0,
          "close_time": 1740182399999,
          "quote_volume": 4052648.6183,
          "trades": 53010,
          "taker_buy_base": 11111246.0,
          "taker_buy_quote": 1886248.3955
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.1617,
          "high": 0.1706,
          "low": 0.1598,
          "close": 0.1698,
          "volume": 18566524.0,
          "close_time": 1740268799999,
          "quote_volume": 3057573.5368,
          "trades": 38156,
          "taker_buy_base": 9387223.0,
          "taker_buy_quote": 1545865.7757
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.1698,
          "high": 0.1703,
          "low": 0.1587,
          "close": 0.1622,
          "volume": 12622109.0,
          "close_time": 1740355199999,
          "quote_volume": 2066718.9788,
          "trades": 28666,
          "taker_buy_base": 6215929.0,
          "taker_buy_quote": 1015971.0403
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.1623,
          "high": 0.1631,
          "low": 0.1375,
          "close": 0.1409,
          "volume": 20900250.0,
          "close_time": 1740441599999,
          "quote_volume": 3166796.1648,
          "trades": 43150,
          "taker_buy_base": 9357621.0,
          "taker_buy_quote": 1420454.7762
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.1409,
          "high": 0.1467,
          "low": 0.1304,
          "close": 0.1447,
          "volume": 30227220.0,
          "close_time": 1740527999999,
          "quote_volume": 4207572.6815,
          "trades": 66582,
          "taker_buy_base": 14942681.0,
          "taker_buy_quote": 2082100.9638
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.1447,
          "high": 0.1506,
          "low": 0.141,
          "close": 0.1485,
          "volume": 19224500.0,
          "close_time": 1740614399999,
          "quote_volume": 2802800.0173,
          "trades": 32925,
          "taker_buy_base": 9992414.0,
          "taker_buy_quote": 1458708.6321
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.1486,
          "high": 0.1574,
          "low": 0.1468,
          "close": 0.1513,
          "volume": 21400185.0,
          "close_time": 1740700799999,
          "quote_volume": 3276151.1122,
          "trades": 34110,
          "taker_buy_base": 10987062.0,
          "taker_buy_quote": 1685031.0108
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.1513,
          "high": 0.1563,
          "low": 0.1405,
          "close": 0.1533,
          "volume": 22985855.0,
          "close_time": 1740787199999,
          "quote_volume": 3379686.133,
          "trades": 32031,
          "taker_buy_base": 11760802.0,
          "taker_buy_quote": 1728238.331
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.1533,
          "high": 0.1533,
          "low": 0.1419,
          "close": 0.1447,
          "volume": 9758668.0,
          "close_time": 1740873599999,
          "quote_volume": 1434636.7198,
          "trades": 14668,
          "taker_buy_base": 4432312.0,
          "taker_buy_quote": 650496.7266
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.1445,
          "high": 0.1625,
          "low": 0.1416,
          "close": 0.1606,
          "volume": 19167976.0,
          "close_time": 1740959999999,
          "quote_volume": 2926772.697,
          "trades": 31580,
          "taker_buy_base": 9565395.0,
          "taker_buy_quote": 1461604.9449
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.1606,
          "high": 0.161,
          "low": 0.1322,
          "close": 0.1343,
          "volume": 21766762.0,
          "close_time": 1741046399999,
          "quote_volume": 3201551.516,
          "trades": 38379,
          "taker_buy_base": 10502643.0,
          "taker_buy_quote": 1545076.2752
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.1343,
          "high": 0.1357,
          "low": 0.1185,
          "close": 0.1305,
          "volume": 24881419.0,
          "close_time": 1741132799999,
          "quote_volume": 3159054.2013,
          "trades": 30895,
          "taker_buy_base": 11763344.0,
          "taker_buy_quote": 1496459.3627
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.1305,
          "high": 0.1367,
          "low": 0.1282,
          "close": 0.134,
          "volume": 13070020.0,
          "close_time": 1741219199999,
          "quote_volume": 1725527.7573,
          "trades": 13570,
          "taker_buy_base": 6881529.0,
          "taker_buy_quote": 909242.6796
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.134,
          "high": 0.1372,
          "low": 0.1279,
          "close": 0.1303,
          "volume": 11644735.0,
          "close_time": 1741305599999,
          "quote_volume": 1546041.7043,
          "trades": 12818,
          "taker_buy_base": 5707356.0,
          "taker_buy_quote": 757285.0007
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.1301,
          "high": 0.133,
          "low": 0.1209,
          "close": 0.1236,
          "volume": 18718015.0,
          "close_time": 1741391999999,
          "quote_volume": 2392851.2637,
          "trades": 18133,
          "taker_buy_base": 9629789.0,
          "taker_buy_quote": 1228580.4693
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.1237,
          "high": 0.1295,
          "low": 0.1226,
          "close": 0.1256,
          "volume": 13234120.0,
          "close_time": 1741478399999,
          "quote_volume": 1665333.3599,
          "trades": 16546,
          "taker_buy_base": 6773527.0,
          "taker_buy_quote": 852204.4859
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.1255,
          "high": 0.126,
          "low": 0.1091,
          "close": 0.1114,
          "volume": 22636200.0,
          "close_time": 1741564799999,
          "quote_volume": 2628410.832,
          "trades": 23738,
          "taker_buy_base": 10310309.0,
          "taker_buy_quote": 1192823.0891
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.1115,
          "high": 0.1213,
          "low": 0.1041,
          "close": 0.1076,
          "volume": 27397463.0,
          "close_time": 1741651199999,
          "quote_volume": 3102045.6356,
          "trades": 27518,
          "taker_buy_base": 13973502.0,
          "taker_buy_quote": 1581525.3814
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.1076,
          "high": 0.1161,
          "low": 0.1,
          "close": 0.1144,
          "volume": 24202446.0,
          "close_time": 1741737599999,
          "quote_volume": 2648275.404,
          "trades": 21674,
          "taker_buy_base": 12308511.0,
          "taker_buy_quote": 1349068.718
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.1146,
          "high": 0.119,
          "low": 0.1093,
          "close": 0.1174,
          "volume": 17145026.0,
          "close_time": 1741823999999,
          "quote_volume": 1971918.6943,
          "trades": 22209,
          "taker_buy_base": 8443591.0,
          "taker_buy_quote": 972041.7535
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.1173,
          "high": 0.1193,
          "low": 0.1116,
          "close": 0.1161,
          "volume": 18259038.0,
          "close_time": 1741910399999,
          "quote_volume": 2117657.9366,
          "trades": 21762,
          "taker_buy_base": 9229525.0,
          "taker_buy_quote": 1071632.6118
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.1163,
          "high": 0.1259,
          "low": 0.1157,
          "close": 0.1236,
          "volume": 19529820.0,
          "close_time": 1741996799999,
          "quote_volume": 2377576.486,
          "trades": 20502,
          "taker_buy_base": 10792787.0,
          "taker_buy_quote": 1314641.1801
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.1235,
          "high": 0.1239,
          "low": 0.1198,
          "close": 0.122,
          "volume": 17003749.0,
          "close_time": 1742083199999,
          "quote_volume": 2076955.7286,
          "trades": 17038,
          "taker_buy_base": 8181271.0,
          "taker_buy_quote": 999465.961
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1128,
          "close": 0.1139,
          "volume": 13765180.0,
          "close_time": 1742169599999,
          "quote_volume": 1626855.0374,
          "trades": 11907,
          "taker_buy_base": 6378821.0,
          "taker_buy_quote": 753467.1643
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.1138,
          "high": 0.1257,
          "low": 0.1137,
          "close": 0.1226,
          "volume": 23085054.0,
          "close_time": 1742255999999,
          "quote_volume": 2774439.5697,
          "trades": 24941,
          "taker_buy_base": 12190412.0,
          "taker_buy_quote": 1465806.7573
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.1225,
          "high": 0.1228,
          "low": 0.1163,
          "close": 0.1215,
          "volume": 21577624.0,
          "close_time": 1742342399999,
          "quote_volume": 2577922.4199,
          "trades": 22614,
          "taker_buy_base": 9861465.0,
          "taker_buy_quote": 1179196.5896
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.1215,
          "high": 0.1255,
          "low": 0.119,
          "close": 0.1245,
          "volume": 21004731.0,
          "close_time": 1742428799999,
          "quote_volume": 2567968.1287,
          "trades": 19554,
          "taker_buy_base": 9942274.0,
          "taker_buy_quote": 1217222.1635
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.1245,
          "high": 0.1251,
          "low": 0.1168,
          "close": 0.1185,
          "volume": 11527230.0,
          "close_time": 1742515199999,
          "quote_volume": 1381784.6562,
          "trades": 13081,
          "taker_buy_base": 4877301.0,
          "taker_buy_quote": 584267.8921
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.1185,
          "high": 0.1198,
          "low": 0.1118,
          "close": 0.1138,
          "volume": 13075817.0,
          "close_time": 1742601599999,
          "quote_volume": 1497387.9954,
          "trades": 11176,
          "taker_buy_base": 6552346.0,
          "taker_buy_quote": 750592.0345
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.1142,
          "high": 0.1369,
          "low": 0.1126,
          "close": 0.1251,
          "volume": 60345337.0,
          "close_time": 1742687999999,
          "quote_volume": 7616731.0123,
          "trades": 59277,
          "taker_buy_base": 31003827.0,
          "taker_buy_quote": 3924137.7586
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.1251,
          "high": 0.1369,
          "low": 0.123,
          "close": 0.1257,
          "volume": 72191750.0,
          "close_time": 1742774399999,
          "quote_volume": 9347014.2204,
          "trades": 74807,
          "taker_buy_base": 34514573.0,
          "taker_buy_quote": 4477037.0091
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.1255,
          "high": 0.1332,
          "low": 0.1232,
          "close": 0.131,
          "volume": 28832934.0,
          "close_time": 1742860799999,
          "quote_volume": 3741780.2362,
          "trades": 37123,
          "taker_buy_base": 13815414.0,
          "taker_buy_quote": 1793928.3149
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.131,
          "high": 0.1316,
          "low": 0.125,
          "close": 0.1279,
          "volume": 23180975.0,
          "close_time": 1742947199999,
          "quote_volume": 2950500.5665,
          "trades": 25903,
          "taker_buy_base": 11368610.0,
          "taker_buy_quote": 1447089.8686
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.1279,
          "high": 0.1299,
          "low": 0.1181,
          "close": 0.1203,
          "volume": 26244728.0,
          "close_time": 1743033599999,
          "quote_volume": 3266838.9535,
          "trades": 36127,
          "taker_buy_base": 12262843.0,
          "taker_buy_quote": 1527554.3433
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.1202,
          "high": 0.1256,
          "low": 0.1189,
          "close": 0.1239,
          "volume": 14352825.0,
          "close_time": 1743119999999,
          "quote_volume": 1754422.3521,
          "trades": 18780,
          "taker_buy_base": 7346904.0,
          "taker_buy_quote": 899347.6668
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.1239,
          "high": 0.1255,
          "low": 0.1122,
          "close": 0.115,
          "volume": 14333828.0,
          "close_time": 1743206399999,
          "quote_volume": 1667826.7077,
          "trades": 15476,
          "taker_buy_base": 7018850.0,
          "taker_buy_quote": 816091.8259
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.1152,
          "high": 0.1161,
          "low": 0.1049,
          "close": 0.1074,
          "volume": 17929550.0,
          "close_time": 1743292799999,
          "quote_volume": 1959530.5284,
          "trades": 13780,
          "taker_buy_base": 8516881.0,
          "taker_buy_quote": 930658.8518
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.1074,
          "high": 0.109,
          "low": 0.1036,
          "close": 0.1049,
          "volume": 7413618.0,
          "close_time": 1743379199999,
          "quote_volume": 790163.098,
          "trades": 7116,
          "taker_buy_base": 3493580.0,
          "taker_buy_quote": 372656.7541
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.105,
          "high": 0.1062,
          "low": 0.0996,
          "close": 0.1013,
          "volume": 18389092.0,
          "close_time": 1743465599999,
          "quote_volume": 1885125.0986,
          "trades": 13660,
          "taker_buy_base": 8620286.0,
          "taker_buy_quote": 884816.8491
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.1012,
          "high": 0.1062,
          "low": 0.101,
          "close": 0.1024,
          "volume": 15274023.0,
          "close_time": 1743551999999,
          "quote_volume": 1577432.1284,
          "trades": 15217,
          "taker_buy_base": 6823863.0,
          "taker_buy_quote": 705794.2314
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.1023,
          "high": 0.1024,
          "low": 0.09,
          "close": 0.0917,
          "volume": 27623944.0,
          "close_time": 1743638399999,
          "quote_volume": 2663838.3638,
          "trades": 24144,
          "taker_buy_base": 12159515.0,
          "taker_buy_quote": 1173096.696
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.092,
          "high": 0.0959,
          "low": 0.0884,
          "close": 0.0938,
          "volume": 18841273.0,
          "close_time": 1743724799999,
          "quote_volume": 1738516.0069,
          "trades": 18591,
          "taker_buy_base": 9187659.0,
          "taker_buy_quote": 848863.8351
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.0938,
          "high": 0.0955,
          "low": 0.0902,
          "close": 0.0936,
          "volume": 14375355.0,
          "close_time": 1743811199999,
          "quote_volume": 1340518.7739,
          "trades": 13542,
          "taker_buy_base": 7215232.0,
          "taker_buy_quote": 672908.3842
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.0936,
          "high": 0.0948,
          "low": 0.0908,
          "close": 0.093,
          "volume": 8021984.0,
          "close_time": 1743897599999,
          "quote_volume": 743218.5323,
          "trades": 7460,
          "taker_buy_base": 3514156.0,
          "taker_buy_quote": 325326.1994
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.0929,
          "high": 0.0945,
          "low": 0.0818,
          "close": 0.0841,
          "volume": 30791589.0,
          "close_time": 1743983999999,
          "quote_volume": 2764867.0725,
          "trades": 27423,
          "taker_buy_base": 15445457.0,
          "taker_buy_quote": 1387242.0232
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.084,
          "high": 0.0886,
          "low": 0.075,
          "close": 0.0858,
          "volume": 36144736.0,
          "close_time": 1744070399999,
          "quote_volume": 2969056.1033,
          "trades": 22965,
          "taker_buy_base": 17676263.0,
          "taker_buy_quote": 1452660.7522
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.0858,
          "high": 0.0881,
          "low": 0.0799,
          "close": 0.0813,
          "volume": 12763337.0,
          "close_time": 1744156799999,
          "quote_volume": 1074121.7091,
          "trades": 11148,
          "taker_buy_base": 5912674.0,
          "taker_buy_quote": 499313.0508
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.0812,
          "high": 0.092,
          "low": 0.0777,
          "close": 0.0913,
          "volume": 19202547.0,
          "close_time": 1744243199999,
          "quote_volume": 1628479.6177,
          "trades": 11492,
          "taker_buy_base": 10076811.0,
          "taker_buy_quote": 855533.0019
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0913,
          "high": 0.0915,
          "low": 0.0859,
          "close": 0.0892,
          "volume": 12605282.0,
          "close_time": 1744329599999,
          "quote_volume": 1122518.4044,
          "trades": 7977,
          "taker_buy_base": 6306691.0,
          "taker_buy_quote": 562387.3699
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0891,
          "high": 0.0951,
          "low": 0.0883,
          "close": 0.0922,
          "volume": 15348800.0,
          "close_time": 1744415999999,
          "quote_volume": 1423730.289,
          "trades": 9496,
          "taker_buy_base": 8271914.0,
          "taker_buy_quote": 767922.3219
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.0923,
          "high": 0.0974,
          "low": 0.0911,
          "close": 0.0957,
          "volume": 9771531.0,
          "close_time": 1744502399999,
          "quote_volume": 925441.3749,
          "trades": 9515,
          "taker_buy_base": 4665209.0,
          "taker_buy_quote": 441591.9411
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.0957,
          "high": 0.0977,
          "low": 0.0885,
          "close": 0.0904,
          "volume": 15086123.0,
          "close_time": 1744588799999,
          "quote_volume": 1408511.2011,
          "trades": 14722,
          "taker_buy_base": 7095380.0,
          "taker_buy_quote": 662832.6565
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0905,
          "high": 0.106,
          "low": 0.0901,
          "close": 0.0962,
          "volume": 61573432.0,
          "close_time": 1744675199999,
          "quote_volume": 6070415.6064,
          "trades": 35794,
          "taker_buy_base": 30953600.0,
          "taker_buy_quote": 3052349.1389
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.096,
          "high": 0.1044,
          "low": 0.0949,
          "close": 0.0957,
          "volume": 38707789.0,
          "close_time": 1744761599999,
          "quote_volume": 3860327.0815,
          "trades": 22004,
          "taker_buy_base": 18475247.0,
          "taker_buy_quote": 1842601.6349
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0956,
          "high": 0.1022,
          "low": 0.095,
          "close": 0.0978,
          "volume": 28927551.0,
          "close_time": 1744847999999,
          "quote_volume": 2843590.0363,
          "trades": 15541,
          "taker_buy_base": 14408791.0,
          "taker_buy_quote": 1418004.0009
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0978,
          "high": 0.0991,
          "low": 0.0946,
          "close": 0.0962,
          "volume": 20133033.0,
          "close_time": 1744934399999,
          "quote_volume": 1956927.9966,
          "trades": 15839,
          "taker_buy_base": 9182953.0,
          "taker_buy_quote": 892903.6689
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0965,
          "high": 0.0998,
          "low": 0.0951,
          "close": 0.0975,
          "volume": 15058741.0,
          "close_time": 1745020799999,
          "quote_volume": 1472227.6103,
          "trades": 14293,
          "taker_buy_base": 7398728.0,
          "taker_buy_quote": 723579.2804
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0974,
          "high": 0.1026,
          "low": 0.0973,
          "close": 0.1012,
          "volume": 13202690.0,
          "close_time": 1745107199999,
          "quote_volume": 1325930.8796,
          "trades": 11580,
          "taker_buy_base": 6176963.0,
          "taker_buy_quote": 620368.8519
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1012,
          "high": 0.1042,
          "low": 0.0983,
          "close": 0.0995,
          "volume": 12867718.0,
          "close_time": 1745193599999,
          "quote_volume": 1295584.0189,
          "trades": 13209,
          "taker_buy_base": 6503850.0,
          "taker_buy_quote": 655264.3877
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.0995,
          "high": 0.1039,
          "low": 0.0987,
          "close": 0.0999,
          "volume": 12166478.0,
          "close_time": 1745279999999,
          "quote_volume": 1237426.9981,
          "trades": 11821,
          "taker_buy_base": 5768428.0,
          "taker_buy_quote": 586777.1262
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.0999,
          "high": 0.1079,
          "low": 0.0973,
          "close": 0.1073,
          "volume": 16792570.0,
          "close_time": 1745366399999,
          "quote_volume": 1707416.344,
          "trades": 14812,
          "taker_buy_base": 8661312.0,
          "taker_buy_quote": 881984.0148
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1073,
          "high": 0.1161,
          "low": 0.1059,
          "close": 0.111,
          "volume": 27357314.0,
          "close_time": 1745452799999,
          "quote_volume": 3064255.8308,
          "trades": 38558,
          "taker_buy_base": 12639612.0,
          "taker_buy_quote": 1418796.4179
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.1109,
          "high": 0.1111,
          "low": 0.1032,
          "close": 0.1096,
          "volume": 18058770.0,
          "close_time": 1745539199999,
          "quote_volume": 1923634.6415,
          "trades": 29208,
          "taker_buy_base": 8229370.0,
          "taker_buy_quote": 877136.4028
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1095,
          "high": 0.1212,
          "low": 0.1078,
          "close": 0.1179,
          "volume": 41507095.0,
          "close_time": 1745625599999,
          "quote_volume": 4817901.1613,
          "trades": 35339,
          "taker_buy_base": 21892062.0,
          "taker_buy_quote": 2539771.215
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1179,
          "high": 0.1218,
          "low": 0.1132,
          "close": 0.1174,
          "volume": 18396109.0,
          "close_time": 1745711999999,
          "quote_volume": 2163034.3717,
          "trades": 22397,
          "taker_buy_base": 9103456.0,
          "taker_buy_quote": 1072410.924
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1174,
          "high": 0.1181,
          "low": 0.1079,
          "close": 0.108,
          "volume": 15697899.0,
          "close_time": 1745798399999,
          "quote_volume": 1740004.5182,
          "trades": 20865,
          "taker_buy_base": 6983317.0,
          "taker_buy_quote": 774617.4754
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1081,
          "high": 0.1132,
          "low": 0.1045,
          "close": 0.1102,
          "volume": 16350671.0,
          "close_time": 1745884799999,
          "quote_volume": 1790676.2257,
          "trades": 22149,
          "taker_buy_base": 7893974.0,
          "taker_buy_quote": 864040.0555
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1104,
          "high": 0.1139,
          "low": 0.1055,
          "close": 0.1066,
          "volume": 13388915.0,
          "close_time": 1745971199999,
          "quote_volume": 1468831.541,
          "trades": 16586,
          "taker_buy_base": 6302095.0,
          "taker_buy_quote": 692365.8918
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1065,
          "high": 0.1111,
          "low": 0.1037,
          "close": 0.1079,
          "volume": 16741071.0,
          "close_time": 1746057599999,
          "quote_volume": 1801838.3228,
          "trades": 19166,
          "taker_buy_base": 8029757.0,
          "taker_buy_quote": 863314.4317
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.1079,
          "high": 0.113,
          "low": 0.1073,
          "close": 0.1104,
          "volume": 17022954.0,
          "close_time": 1746143999999,
          "quote_volume": 1883972.7883,
          "trades": 20722,
          "taker_buy_base": 8479205.0,
          "taker_buy_quote": 938997.4884
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1105,
          "high": 0.1119,
          "low": 0.1057,
          "close": 0.1072,
          "volume": 13667358.0,
          "close_time": 1746230399999,
          "quote_volume": 1485106.2987,
          "trades": 16854,
          "taker_buy_base": 6344882.0,
          "taker_buy_quote": 689487.7954
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1072,
          "high": 0.1072,
          "low": 0.0977,
          "close": 0.0989,
          "volume": 8339536.0,
          "close_time": 1746316799999,
          "quote_volume": 858420.4661,
          "trades": 10361,
          "taker_buy_base": 3959768.0,
          "taker_buy_quote": 407241.953
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.0988,
          "high": 0.1061,
          "low": 0.0979,
          "close": 0.1048,
          "volume": 21092493.0,
          "close_time": 1746403199999,
          "quote_volume": 2162853.8256,
          "trades": 18291,
          "taker_buy_base": 10723826.0,
          "taker_buy_quote": 1099059.8177
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1048,
          "high": 0.1188,
          "low": 0.103,
          "close": 0.1143,
          "volume": 63147640.0,
          "close_time": 1746489599999,
          "quote_volume": 7091943.7143,
          "trades": 48467,
          "taker_buy_base": 33105474.0,
          "taker_buy_quote": 3717882.8504
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1144,
          "high": 0.1183,
          "low": 0.1042,
          "close": 0.1105,
          "volume": 38947059.0,
          "close_time": 1746575999999,
          "quote_volume": 4385407.3851,
          "trades": 30479,
          "taker_buy_base": 18972023.0,
          "taker_buy_quote": 2140623.5684
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1105,
          "high": 0.1174,
          "low": 0.108,
          "close": 0.1148,
          "volume": 24004159.0,
          "close_time": 1746662399999,
          "quote_volume": 2710360.812,
          "trades": 20182,
          "taker_buy_base": 12127263.0,
          "taker_buy_quote": 1370244.3724
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1148,
          "high": 0.1309,
          "low": 0.1146,
          "close": 0.1288,
          "volume": 32059183.0,
          "close_time": 1746748799999,
          "quote_volume": 3955591.1004,
          "trades": 36609,
          "taker_buy_base": 15886744.0,
          "taker_buy_quote": 1958455.5268
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1288,
          "high": 0.1416,
          "low": 0.1282,
          "close": 0.1403,
          "volume": 29267726.0,
          "close_time": 1746835199999,
          "quote_volume": 3958923.3754,
          "trades": 46950,
          "taker_buy_base": 14361016.0,
          "taker_buy_quote": 1946078.7978
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1404,
          "high": 0.1459,
          "low": 0.1382,
          "close": 0.1453,
          "volume": 16264956.0,
          "close_time": 1746921599999,
          "quote_volume": 2305506.2052,
          "trades": 25371,
          "taker_buy_base": 7699003.0,
          "taker_buy_quote": 1091985.2504
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.1453,
          "high": 0.1461,
          "low": 0.1339,
          "close": 0.1402,
          "volume": 19778380.0,
          "close_time": 1747007999999,
          "quote_volume": 2760254.8685,
          "trades": 25141,
          "taker_buy_base": 8910707.0,
          "taker_buy_quote": 1245048.4392
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1402,
          "high": 0.1484,
          "low": 0.1314,
          "close": 0.138,
          "volume": 20864396.0,
          "close_time": 1747094399999,
          "quote_volume": 2948835.502,
          "trades": 31828,
          "taker_buy_base": 10098151.0,
          "taker_buy_quote": 1429483.9137
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1381,
          "high": 0.1434,
          "low": 0.1312,
          "close": 0.1411,
          "volume": 14034575.0,
          "close_time": 1747180799999,
          "quote_volume": 1929861.1375,
          "trades": 21595,
          "taker_buy_base": 6485953.0,
          "taker_buy_quote": 890581.4879
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1411,
          "high": 0.1589,
          "low": 0.1394,
          "close": 0.1461,
          "volume": 46772628.0,
          "close_time": 1747267199999,
          "quote_volume": 7009215.9698,
          "trades": 86019,
          "taker_buy_base": 24643854.0,
          "taker_buy_quote": 3694112.4218
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1462,
          "high": 0.1488,
          "low": 0.1313,
          "close": 0.1376,
          "volume": 21628656.0,
          "close_time": 1747353599999,
          "quote_volume": 2993956.0235,
          "trades": 30760,
          "taker_buy_base": 10519830.0,
          "taker_buy_quote": 1456013.6492
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1376,
          "high": 0.1397,
          "low": 0.1293,
          "close": 0.1305,
          "volume": 10317739.0,
          "close_time": 1747439999999,
          "quote_volume": 1408690.81,
          "trades": 14790,
          "taker_buy_base": 4722389.0,
          "taker_buy_quote": 644968.7329
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1306,
          "high": 0.1307,
          "low": 0.1218,
          "close": 0.1227,
          "volume": 11698013.0,
          "close_time": 1747526399999,
          "quote_volume": 1468839.8141,
          "trades": 16866,
          "taker_buy_base": 4759076.0,
          "taker_buy_quote": 597546.0141
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1229,
          "high": 0.1341,
          "low": 0.1226,
          "close": 0.1329,
          "volume": 12267476.0,
          "close_time": 1747612799999,
          "quote_volume": 1585376.8371,
          "trades": 21209,
          "taker_buy_base": 5996444.0,
          "taker_buy_quote": 774547.1677
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1334,
          "high": 0.1334,
          "low": 0.121,
          "close": 0.1277,
          "volume": 9845958.0,
          "close_time": 1747699199999,
          "quote_volume": 1230427.4977,
          "trades": 12730,
          "taker_buy_base": 5147802.0,
          "taker_buy_quote": 643739.2056
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1276,
          "high": 0.1305,
          "low": 0.1218,
          "close": 0.1264,
          "volume": 7960429.0,
          "close_time": 1747785599999,
          "quote_volume": 996070.7091,
          "trades": 8798,
          "taker_buy_base": 3805133.0,
          "taker_buy_quote": 475055.3161
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1265,
          "high": 0.1318,
          "low": 0.124,
          "close": 0.1297,
          "volume": 11835835.0,
          "close_time": 1747871999999,
          "quote_volume": 1513432.9493,
          "trades": 17630,
          "taker_buy_base": 5190000.0,
          "taker_buy_quote": 663926.9078
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1297,
          "high": 0.1425,
          "low": 0.1294,
          "close": 0.139,
          "volume": 22198064.0,
          "close_time": 1747958399999,
          "quote_volume": 3060399.678,
          "trades": 34380,
          "taker_buy_base": 10942060.0,
          "taker_buy_quote": 1508051.3669
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1389,
          "high": 0.1568,
          "low": 0.1326,
          "close": 0.1331,
          "volume": 56213582.0,
          "close_time": 1748044799999,
          "quote_volume": 8296715.5492,
          "trades": 98705,
          "taker_buy_base": 27572642.0,
          "taker_buy_quote": 4083378.1773
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1331,
          "high": 0.1388,
          "low": 0.1299,
          "close": 0.1336,
          "volume": 16652922.0,
          "close_time": 1748131199999,
          "quote_volume": 2235721.1881,
          "trades": 28517,
          "taker_buy_base": 8838494.0,
          "taker_buy_quote": 1187086.7374
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1334,
          "high": 0.1342,
          "low": 0.1219,
          "close": 0.1294,
          "volume": 13092877.0,
          "close_time": 1748217599999,
          "quote_volume": 1655620.6366,
          "trades": 16877,
          "taker_buy_base": 6576363.0,
          "taker_buy_quote": 831043.0673
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1292,
          "high": 0.1339,
          "low": 0.1281,
          "close": 0.1333,
          "volume": 15746989.0,
          "close_time": 1748303999999,
          "quote_volume": 2067420.7811,
          "trades": 26852,
          "taker_buy_base": 7928569.0,
          "taker_buy_quote": 1041094.1368
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1333,
          "high": 0.1472,
          "low": 0.1289,
          "close": 0.1449,
          "volume": 24371505.0,
          "close_time": 1748390399999,
          "quote_volume": 3418001.1658,
          "trades": 21822,
          "taker_buy_base": 11856346.0,
          "taker_buy_quote": 1665934.2938
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1452,
          "high": 0.155,
          "low": 0.1363,
          "close": 0.1408,
          "volume": 33797059.0,
          "close_time": 1748476799999,
          "quote_volume": 4905115.9414,
          "trades": 31457,
          "taker_buy_base": 14601894.0,
          "taker_buy_quote": 2126160.2682
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1407,
          "high": 0.1439,
          "low": 0.1334,
          "close": 0.1342,
          "volume": 13695317.0,
          "close_time": 1748563199999,
          "quote_volume": 1896652.369,
          "trades": 14339,
          "taker_buy_base": 6104447.0,
          "taker_buy_quote": 846271.3439
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1341,
          "high": 0.1543,
          "low": 0.1252,
          "close": 0.1345,
          "volume": 102558239.0,
          "close_time": 1748649599999,
          "quote_volume": 14518731.9306,
          "trades": 102300,
          "taker_buy_base": 50572567.0,
          "taker_buy_quote": 7159963.5246
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1345,
          "high": 0.1528,
          "low": 0.1305,
          "close": 0.1367,
          "volume": 106063978.0,
          "close_time": 1748735999999,
          "quote_volume": 14976531.0838,
          "trades": 97815,
          "taker_buy_base": 52663279.0,
          "taker_buy_quote": 7447403.5129
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1367,
          "high": 0.1386,
          "low": 0.1258,
          "close": 0.1348,
          "volume": 31845671.0,
          "close_time": 1748822399999,
          "quote_volume": 4204037.0652,
          "trades": 36743,
          "taker_buy_base": 14611899.0,
          "taker_buy_quote": 1929537.706
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.1348,
          "high": 0.1449,
          "low": 0.1306,
          "close": 0.1435,
          "volume": 39844433.0,
          "close_time": 1748908799999,
          "quote_volume": 5468897.6199,
          "trades": 38845,
          "taker_buy_base": 20114578.0,
          "taker_buy_quote": 2761699.8791
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1436,
          "high": 0.1476,
          "low": 0.1344,
          "close": 0.1359,
          "volume": 26599990.0,
          "close_time": 1748995199999,
          "quote_volume": 3742064.5849,
          "trades": 22376,
          "taker_buy_base": 11082683.0,
          "taker_buy_quote": 1556998.5429
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.1359,
          "high": 0.143,
          "low": 0.1323,
          "close": 0.1408,
          "volume": 29557872.0,
          "close_time": 1749081599999,
          "quote_volume": 4089613.6561,
          "trades": 28428,
          "taker_buy_base": 14384792.0,
          "taker_buy_quote": 1994031.8693
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1409,
          "high": 0.1417,
          "low": 0.1188,
          "close": 0.1207,
          "volume": 33066032.0,
          "close_time": 1749167999999,
          "quote_volume": 4295847.1893,
          "trades": 28954,
          "taker_buy_base": 14144846.0,
          "taker_buy_quote": 1838963.1471
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1206,
          "high": 0.1279,
          "low": 0.1174,
          "close": 0.1185,
          "volume": 25608408.0,
          "close_time": 1749254399999,
          "quote_volume": 3126198.8613,
          "trades": 24068,
          "taker_buy_base": 12901580.0,
          "taker_buy_quote": 1576364.3857
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1184,
          "high": 0.1219,
          "low": 0.1175,
          "close": 0.1202,
          "volume": 14609354.0,
          "close_time": 1749340799999,
          "quote_volume": 1755034.761,
          "trades": 16963,
          "taker_buy_base": 7467597.0,
          "taker_buy_quote": 897529.4072
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.12,
          "high": 0.1274,
          "low": 0.1179,
          "close": 0.1219,
          "volume": 20295170.0,
          "close_time": 1749427199999,
          "quote_volume": 2500200.036,
          "trades": 17719,
          "taker_buy_base": 10079801.0,
          "taker_buy_quote": 1242898.2409
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.122,
          "high": 0.1269,
          "low": 0.1189,
          "close": 0.1266,
          "volume": 16902954.0,
          "close_time": 1749513599999,
          "quote_volume": 2075461.115,
          "trades": 10586,
          "taker_buy_base": 8507662.0,
          "taker_buy_quote": 1046749.338
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1266,
          "high": 0.1308,
          "low": 0.1234,
          "close": 0.1304,
          "volume": 13077230.0,
          "close_time": 1749599999999,
          "quote_volume": 1664852.0476,
          "trades": 10867,
          "taker_buy_base": 6421868.0,
          "taker_buy_quote": 817580.7755
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.1304,
          "high": 0.1308,
          "low": 0.1219,
          "close": 0.1236,
          "volume": 13971626.0,
          "close_time": 1749686399999,
          "quote_volume": 1787357.1536,
          "trades": 13179,
          "taker_buy_base": 6828310.0,
          "taker_buy_quote": 874794.3628
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1236,
          "high": 0.1239,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 14607818.0,
          "close_time": 1749772799999,
          "quote_volume": 1721626.3483,
          "trades": 12496,
          "taker_buy_base": 6947720.0,
          "taker_buy_quote": 818136.1998
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1136,
          "high": 0.1138,
          "low": 0.103,
          "close": 0.1082,
          "volume": 25206216.0,
          "close_time": 1749859199999,
          "quote_volume": 2687369.6084,
          "trades": 14578,
          "taker_buy_base": 12252565.0,
          "taker_buy_quote": 1306926.9496
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1004,
          "close": 0.1031,
          "volume": 9966310.0,
          "close_time": 1749945599999,
          "quote_volume": 1045469.1825,
          "trades": 9917,
          "taker_buy_base": 4636781.0,
          "taker_buy_quote": 486975.8771
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1029,
          "high": 0.1058,
          "low": 0.1018,
          "close": 0.1035,
          "volume": 5426079.0,
          "close_time": 1750031999999,
          "quote_volume": 565885.7727,
          "trades": 4875,
          "taker_buy_base": 2542583.0,
          "taker_buy_quote": 265395.9968
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1036,
          "high": 0.1108,
          "low": 0.101,
          "close": 0.1034,
          "volume": 19420934.0,
          "close_time": 1750118399999,
          "quote_volume": 2080771.6428,
          "trades": 12663,
          "taker_buy_base": 9346524.0,
          "taker_buy_quote": 1003608.319
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1037,
          "high": 0.1057,
          "low": 0.096,
          "close": 0.1,
          "volume": 14179963.0,
          "close_time": 1750204799999,
          "quote_volume": 1428942.1176,
          "trades": 9576,
          "taker_buy_base": 6791716.0,
          "taker_buy_quote": 685233.8342
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1,
          "high": 0.1019,
          "low": 0.0944,
          "close": 0.0984,
          "volume": 9369080.0,
          "close_time": 1750291199999,
          "quote_volume": 914438.9513,
          "trades": 6634,
          "taker_buy_base": 4501823.0,
          "taker_buy_quote": 439502.742
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0985,
          "high": 0.1004,
          "low": 0.0964,
          "close": 0.0983,
          "volume": 10167367.0,
          "close_time": 1750377599999,
          "quote_volume": 1003543.0536,
          "trades": 7961,
          "taker_buy_base": 5204125.0,
          "taker_buy_quote": 514033.3698
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0983,
          "high": 0.1011,
          "low": 0.0928,
          "close": 0.0949,
          "volume": 9491803.0,
          "close_time": 1750463999999,
          "quote_volume": 925378.5235,
          "trades": 6713,
          "taker_buy_base": 4940489.0,
          "taker_buy_quote": 482587.3806
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.095,
          "high": 0.0965,
          "low": 0.0871,
          "close": 0.0899,
          "volume": 11731102.0,
          "close_time": 1750550399999,
          "quote_volume": 1077620.5633,
          "trades": 11633,
          "taker_buy_base": 5172440.0,
          "taker_buy_quote": 473509.154
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.09,
          "high": 0.0933,
          "low": 0.0834,
          "close": 0.0905,
          "volume": 23158499.0,
          "close_time": 1750636799999,
          "quote_volume": 2048424.4259,
          "trades": 19747,
          "taker_buy_base": 11533385.0,
          "taker_buy_quote": 1021599.5941
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0906,
          "high": 0.0981,
          "low": 0.088,
          "close": 0.0975,
          "volume": 22055428.0,
          "close_time": 1750723199999,
          "quote_volume": 2027539.5815,
          "trades": 12949,
          "taker_buy_base": 10659863.0,
          "taker_buy_quote": 982527.4903
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0976,
          "high": 0.1026,
          "low": 0.0968,
          "close": 0.1008,
          "volume": 15732246.0,
          "close_time": 1750809599999,
          "quote_volume": 1565902.7007,
          "trades": 11096,
          "taker_buy_base": 7916411.0,
          "taker_buy_quote": 788616.0099
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1008,
          "high": 0.1013,
          "low": 0.0954,
          "close": 0.0967,
          "volume": 10916426.0,
          "close_time": 1750895999999,
          "quote_volume": 1074655.3798,
          "trades": 6728,
          "taker_buy_base": 4922465.0,
          "taker_buy_quote": 485271.0323
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0967,
          "high": 0.0995,
          "low": 0.0938,
          "close": 0.0941,
          "volume": 7874380.0,
          "close_time": 1750982399999,
          "quote_volume": 761214.7921,
          "trades": 6052,
          "taker_buy_base": 3692913.0,
          "taker_buy_quote": 357537.1081
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0942,
          "high": 0.0967,
          "low": 0.0926,
          "close": 0.0963,
          "volume": 6387675.0,
          "close_time": 1751068799999,
          "quote_volume": 604502.4078,
          "trades": 6443,
          "taker_buy_base": 3197461.0,
          "taker_buy_quote": 302675.1499
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0963,
          "high": 0.0989,
          "low": 0.0949,
          "close": 0.0986,
          "volume": 4024781.0,
          "close_time": 1751155199999,
          "quote_volume": 389209.5656,
          "trades": 4408,
          "taker_buy_base": 2134319.0,
          "taker_buy_quote": 206442.6845
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0986,
          "high": 0.103,
          "low": 0.0976,
          "close": 0.102,
          "volume": 9572466.0,
          "close_time": 1751241599999,
          "quote_volume": 952297.8182,
          "trades": 8531,
          "taker_buy_base": 4512817.0,
          "taker_buy_quote": 449935.6385
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.0942,
          "close": 0.0992,
          "volume": 15384600.0,
          "close_time": 1751327999999,
          "quote_volume": 1535008.5056,
          "trades": 10214,
          "taker_buy_base": 8052478.0,
          "taker_buy_quote": 802869.9904
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0939,
          "close": 0.0944,
          "volume": 6456514.0,
          "close_time": 1751414399999,
          "quote_volume": 623640.8436,
          "trades": 5708,
          "taker_buy_base": 3231825.0,
          "taker_buy_quote": 312603.4267
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0944,
          "high": 0.1014,
          "low": 0.0937,
          "close": 0.0998,
          "volume": 10111349.0,
          "close_time": 1751500799999,
          "quote_volume": 987814.8054,
          "trades": 9694,
          "taker_buy_base": 4781583.0,
          "taker_buy_quote": 466514.1462
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0999,
          "high": 0.1029,
          "low": 0.0994,
          "close": 0.1008,
          "volume": 10020750.0,
          "close_time": 1751587199999,
          "quote_volume": 1013067.031,
          "trades": 10776,
          "taker_buy_base": 5436081.0,
          "taker_buy_quote": 549898.7556
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1007,
          "high": 0.1015,
          "low": 0.0951,
          "close": 0.0959,
          "volume": 6796305.0,
          "close_time": 1751673599999,
          "quote_volume": 662625.3905,
          "trades": 7624,
          "taker_buy_base": 3164725.0,
          "taker_buy_quote": 308553.1061
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.096,
          "high": 0.0976,
          "low": 0.093,
          "close": 0.0946,
          "volume": 4083953.0,
          "close_time": 1751759999999,
          "quote_volume": 390122.3178,
          "trades": 3470,
          "taker_buy_base": 2183224.0,
          "taker_buy_quote": 208493.7554
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0947,
          "high": 0.0983,
          "low": 0.0934,
          "close": 0.0972,
          "volume": 4919400.0,
          "close_time": 1751846399999,
          "quote_volume": 469401.9231,
          "trades": 5028,
          "taker_buy_base": 2328404.0,
          "taker_buy_quote": 222169.7939
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0973,
          "high": 0.0987,
          "low": 0.0953,
          "close": 0.096,
          "volume": 5749414.0,
          "close_time": 1751932799999,
          "quote_volume": 558201.4263,
          "trades": 4684,
          "taker_buy_base": 3018372.0,
          "taker_buy_quote": 293237.6805
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.096,
          "high": 0.0972,
          "low": 0.0937,
          "close": 0.0964,
          "volume": 6991282.0,
          "close_time": 1752019199999,
          "quote_volume": 667630.8775,
          "trades": 5127,
          "taker_buy_base": 3860382.0,
          "taker_buy_quote": 368663.5733
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0966,
          "high": 0.1015,
          "low": 0.0955,
          "close": 0.1009,
          "volume": 8980787.0,
          "close_time": 1752105599999,
          "quote_volume": 885749.9733,
          "trades": 8363,
          "taker_buy_base": 4459870.0,
          "taker_buy_quote": 440442.8039
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1011,
          "high": 0.1095,
          "low": 0.0991,
          "close": 0.1092,
          "volume": 17907362.0,
          "close_time": 1752191999999,
          "quote_volume": 1851875.7753,
          "trades": 22957,
          "taker_buy_base": 8673442.0,
          "taker_buy_quote": 897086.5192
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1092,
          "high": 0.1148,
          "low": 0.1072,
          "close": 0.1095,
          "volume": 22009098.0,
          "close_time": 1752278399999,
          "quote_volume": 2453488.6305,
          "trades": 26055,
          "taker_buy_base": 10606781.0,
          "taker_buy_quote": 1182666.9124
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1095,
          "high": 0.1131,
          "low": 0.1034,
          "close": 0.1071,
          "volume": 14158719.0,
          "close_time": 1752364799999,
          "quote_volume": 1532014.9657,
          "trades": 22130,
          "taker_buy_base": 6101983.0,
          "taker_buy_quote": 661669.6648
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1071,
          "high": 0.114,
          "low": 0.1066,
          "close": 0.1103,
          "volume": 8687335.0,
          "close_time": 1752451199999,
          "quote_volume": 959627.0446,
          "trades": 18793,
          "taker_buy_base": 3845979.0,
          "taker_buy_quote": 424417.3801
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1103,
          "high": 0.1168,
          "low": 0.1081,
          "close": 0.1105,
          "volume": 11701471.0,
          "close_time": 1752537599999,
          "quote_volume": 1325095.0548,
          "trades": 21697,
          "taker_buy_base": 5117368.0,
          "taker_buy_quote": 580053.7898
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1106,
          "high": 0.114,
          "low": 0.106,
          "close": 0.1139,
          "volume": 14843914.0,
          "close_time": 1752623999999,
          "quote_volume": 1629298.9183,
          "trades": 24575,
          "taker_buy_base": 8421453.0,
          "taker_buy_quote": 923454.7994
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.114,
          "high": 0.1227,
          "low": 0.1117,
          "close": 0.1174,
          "volume": 26607915.0,
          "close_time": 1752710399999,
          "quote_volume": 3146747.8728,
          "trades": 29740,
          "taker_buy_base": 13055706.0,
          "taker_buy_quote": 1546522.508
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1174,
          "high": 0.1219,
          "low": 0.112,
          "close": 0.1145,
          "volume": 23544281.0,
          "close_time": 1752796799999,
          "quote_volume": 2787171.7584,
          "trades": 25130,
          "taker_buy_base": 11686977.0,
          "taker_buy_quote": 1382598.0099
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1146,
          "high": 0.1225,
          "low": 0.1075,
          "close": 0.1175,
          "volume": 26548552.0,
          "close_time": 1752883199999,
          "quote_volume": 3129238.766,
          "trades": 19129,
          "taker_buy_base": 12863140.0,
          "taker_buy_quote": 1518699.9807
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1175,
          "high": 0.1204,
          "low": 0.1146,
          "close": 0.1183,
          "volume": 10229219.0,
          "close_time": 1752969599999,
          "quote_volume": 1201124.9351,
          "trades": 11098,
          "taker_buy_base": 4547871.0,
          "taker_buy_quote": 534054.7875
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1184,
          "high": 0.1277,
          "low": 0.1171,
          "close": 0.1238,
          "volume": 20956843.0,
          "close_time": 1753055999999,
          "quote_volume": 2578704.9411,
          "trades": 16728,
          "taker_buy_base": 10158996.0,
          "taker_buy_quote": 1250748.0114
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1237,
          "high": 0.1303,
          "low": 0.1202,
          "close": 0.127,
          "volume": 19692794.0,
          "close_time": 1753142399999,
          "quote_volume": 2487851.0191,
          "trades": 15957,
          "taker_buy_base": 9947479.0,
          "taker_buy_quote": 1258074.7676
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.127,
          "high": 0.1299,
          "low": 0.1206,
          "close": 0.1274,
          "volume": 16816568.0,
          "close_time": 1753228799999,
          "quote_volume": 2094139.1034,
          "trades": 17013,
          "taker_buy_base": 8165271.0,
          "taker_buy_quote": 1018164.9685
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1275,
          "high": 0.1307,
          "low": 0.1133,
          "close": 0.1172,
          "volume": 20707034.0,
          "close_time": 1753315199999,
          "quote_volume": 2540285.0649,
          "trades": 25933,
          "taker_buy_base": 8831718.0,
          "taker_buy_quote": 1087138.4099
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.1173,
          "high": 0.1192,
          "low": 0.1079,
          "close": 0.1136,
          "volume": 11593744.0,
          "close_time": 1753401599999,
          "quote_volume": 1324795.2592,
          "trades": 17268,
          "taker_buy_base": 5457146.0,
          "taker_buy_quote": 623227.9262
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1136,
          "high": 0.1156,
          "low": 0.1096,
          "close": 0.1155,
          "volume": 8284426.0,
          "close_time": 1753487999999,
          "quote_volume": 933524.6744,
          "trades": 10653,
          "taker_buy_base": 4017147.0,
          "taker_buy_quote": 452696.1249
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1155,
          "high": 0.1169,
          "low": 0.1132,
          "close": 0.1142,
          "volume": 6441060.0,
          "close_time": 1753574399999,
          "quote_volume": 742634.7307,
          "trades": 10408,
          "taker_buy_base": 2932928.0,
          "taker_buy_quote": 338440.2243
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1144,
          "high": 0.121,
          "low": 0.114,
          "close": 0.1192,
          "volume": 14470832.0,
          "close_time": 1753660799999,
          "quote_volume": 1711315.284,
          "trades": 17342,
          "taker_buy_base": 6897033.0,
          "taker_buy_quote": 815578.3812
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.1192,
          "high": 0.1216,
          "low": 0.1089,
          "close": 0.1094,
          "volume": 14092464.0,
          "close_time": 1753747199999,
          "quote_volume": 1634144.5861,
          "trades": 16775,
          "taker_buy_base": 6745752.0,
          "taker_buy_quote": 780895.6025
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.1095,
          "high": 0.1136,
          "low": 0.1066,
          "close": 0.1097,
          "volume": 15019043.0,
          "close_time": 1753833599999,
          "quote_volume": 1650977.7066,
          "trades": 19815,
          "taker_buy_base": 7434366.0,
          "taker_buy_quote": 817425.5998
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.1097,
          "high": 0.1115,
          "low": 0.1045,
          "close": 0.1081,
          "volume": 15738996.0,
          "close_time": 1753919999999,
          "quote_volume": 1697766.6889,
          "trades": 22358,
          "taker_buy_base": 7780175.0,
          "taker_buy_quote": 839489.8797
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1081,
          "high": 0.1105,
          "low": 0.1013,
          "close": 0.1017,
          "volume": 10426018.0,
          "close_time": 1754006399999,
          "quote_volume": 1118931.2076,
          "trades": 16543,
          "taker_buy_base": 5604547.0,
          "taker_buy_quote": 602267.4112
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1018,
          "high": 0.1026,
          "low": 0.0959,
          "close": 0.098,
          "volume": 17839981.0,
          "close_time": 1754092799999,
          "quote_volume": 1776162.2465,
          "trades": 20293,
          "taker_buy_base": 7691851.0,
          "taker_buy_quote": 767950.896
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.098,
          "high": 0.0986,
          "low": 0.0922,
          "close": 0.0949,
          "volume": 9286214.0,
          "close_time": 1754179199999,
          "quote_volume": 883106.5984,
          "trades": 11284,
          "taker_buy_base": 4661981.0,
          "taker_buy_quote": 442568.7549
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0949,
          "high": 0.101,
          "low": 0.0936,
          "close": 0.0994,
          "volume": 9783090.0,
          "close_time": 1754265599999,
          "quote_volume": 963321.8494,
          "trades": 9910,
          "taker_buy_base": 5461892.0,
          "taker_buy_quote": 538046.7692
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0995,
          "high": 0.105,
          "low": 0.0993,
          "close": 0.1044,
          "volume": 8577386.0,
          "close_time": 1754351999999,
          "quote_volume": 871863.3551,
          "trades": 8633,
          "taker_buy_base": 4146671.0,
          "taker_buy_quote": 422222.0567
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.1044,
          "high": 0.1064,
          "low": 0.0971,
          "close": 0.0997,
          "volume": 16111948.0,
          "close_time": 1754438399999,
          "quote_volume": 1647788.6963,
          "trades": 11766,
          "taker_buy_base": 7567421.0,
          "taker_buy_quote": 774593.5306
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0996,
          "high": 0.1016,
          "low": 0.0963,
          "close": 0.1005,
          "volume": 9730150.0,
          "close_time": 1754524799999,
          "quote_volume": 965450.1799,
          "trades": 9542,
          "taker_buy_base": 4870281.0,
          "taker_buy_quote": 483181.8967
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1005,
          "high": 0.1052,
          "low": 0.0995,
          "close": 0.105,
          "volume": 8543200.0,
          "close_time": 1754611199999,
          "quote_volume": 876038.9259,
          "trades": 8696,
          "taker_buy_base": 4639987.0,
          "taker_buy_quote": 475861.2715
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1051,
          "high": 0.1111,
          "low": 0.1035,
          "close": 0.1104,
          "volume": 12847117.0,
          "close_time": 1754697599999,
          "quote_volume": 1369924.9106,
          "trades": 16275,
          "taker_buy_base": 6736270.0,
          "taker_buy_quote": 720987.0821
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1105,
          "high": 0.1159,
          "low": 0.11,
          "close": 0.1137,
          "volume": 11919726.0,
          "close_time": 1754783999999,
          "quote_volume": 1348577.3566,
          "trades": 19566,
          "taker_buy_base": 5468063.0,
          "taker_buy_quote": 619014.6274
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1135,
          "high": 0.1159,
          "low": 0.1087,
          "close": 0.1114,
          "volume": 11740388.0,
          "close_time": 1754870399999,
          "quote_volume": 1308964.9073,
          "trades": 20569,
          "taker_buy_base": 6018885.0,
          "taker_buy_quote": 671109.1348
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1114,
          "high": 0.1138,
          "low": 0.1045,
          "close": 0.1054,
          "volume": 12306137.0,
          "close_time": 1754956799999,
          "quote_volume": 1350388.5811,
          "trades": 17666,
          "taker_buy_base": 5900045.0,
          "taker_buy_quote": 646893.9074
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1053,
          "high": 0.1135,
          "low": 0.1036,
          "close": 0.112,
          "volume": 11087071.0,
          "close_time": 1755043199999,
          "quote_volume": 1205109.4789,
          "trades": 16012,
          "taker_buy_base": 5345952.0,
          "taker_buy_quote": 581578.1987
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.112,
          "high": 0.1165,
          "low": 0.1111,
          "close": 0.1156,
          "volume": 12044902.0,
          "close_time": 1755129599999,
          "quote_volume": 1378234.6534,
          "trades": 14125,
          "taker_buy_base": 6356385.0,
          "taker_buy_quote": 727998.3493
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.1157,
          "high": 0.1189,
          "low": 0.1041,
          "close": 0.1059,
          "volume": 18659061.0,
          "close_time": 1755215999999,
          "quote_volume": 2058905.7995,
          "trades": 25651,
          "taker_buy_base": 8974580.0,
          "taker_buy_quote": 991485.6112
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1058,
          "high": 0.1081,
          "low": 0.1017,
          "close": 0.1054,
          "volume": 11952271.0,
          "close_time": 1755302399999,
          "quote_volume": 1259731.6023,
          "trades": 15030,
          "taker_buy_base": 6053471.0,
          "taker_buy_quote": 638803.9471
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1053,
          "high": 0.1087,
          "low": 0.104,
          "close": 0.1081,
          "volume": 9821891.0,
          "close_time": 1755388799999,
          "quote_volume": 1046176.6109,
          "trades": 11405,
          "taker_buy_base": 4708537.0,
          "taker_buy_quote": 502192.6785
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1081,
          "high": 0.1169,
          "low": 0.1069,
          "close": 0.1118,
          "volume": 30571607.0,
          "close_time": 1755475199999,
          "quote_volume": 3448577.4719,
          "trades": 27700,
          "taker_buy_base": 16325026.0,
          "taker_buy_quote": 1840481.5193
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1118,
          "high": 0.1135,
          "low": 0.1031,
          "close": 0.1052,
          "volume": 29127058.0,
          "close_time": 1755561599999,
          "quote_volume": 3165343.9893,
          "trades": 25928,
          "taker_buy_base": 13352593.0,
          "taker_buy_quote": 1451600.2614
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1053,
          "high": 0.1153,
          "low": 0.1021,
          "close": 0.108,
          "volume": 71051861.0,
          "close_time": 1755647999999,
          "quote_volume": 7707981.657,
          "trades": 55503,
          "taker_buy_base": 37050357.0,
          "taker_buy_quote": 4021474.7477
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1081,
          "high": 0.124,
          "low": 0.1063,
          "close": 0.1138,
          "volume": 105429872.0,
          "close_time": 1755734399999,
          "quote_volume": 12048996.1836,
          "trades": 74684,
          "taker_buy_base": 53887609.0,
          "taker_buy_quote": 6159172.9859
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1138,
          "high": 0.1246,
          "low": 0.1115,
          "close": 0.124,
          "volume": 84236848.0,
          "close_time": 1755820799999,
          "quote_volume": 10093998.2585,
          "trades": 79218,
          "taker_buy_base": 42684907.0,
          "taker_buy_quote": 5123180.8981
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.124,
          "high": 0.147,
          "low": 0.1137,
          "close": 0.1425,
          "volume": 116822896.0,
          "close_time": 1755907199999,
          "quote_volume": 15051006.0016,
          "trades": 137756,
          "taker_buy_base": 58131734.0,
          "taker_buy_quote": 7521012.7578
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1424,
          "high": 0.1424,
          "low": 0.1281,
          "close": 0.129,
          "volume": 33980314.0,
          "close_time": 1755993599999,
          "quote_volume": 4519842.1464,
          "trades": 34023,
          "taker_buy_base": 15516984.0,
          "taker_buy_quote": 2063684.3878
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.129,
          "high": 0.1293,
          "low": 0.1195,
          "close": 0.1215,
          "volume": 38816722.0,
          "close_time": 1756079999999,
          "quote_volume": 4823134.5157,
          "trades": 38444,
          "taker_buy_base": 16241286.0,
          "taker_buy_quote": 2017574.4588
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1215,
          "high": 0.123,
          "low": 0.1058,
          "close": 0.1074,
          "volume": 30475090.0,
          "close_time": 1756166399999,
          "quote_volume": 3460726.7447,
          "trades": 33767,
          "taker_buy_base": 14289316.0,
          "taker_buy_quote": 1622359.4781
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1074,
          "high": 0.112,
          "low": 0.1066,
          "close": 0.1109,
          "volume": 18573408.0,
          "close_time": 1756252799999,
          "quote_volume": 2033186.3697,
          "trades": 20263,
          "taker_buy_base": 8344980.0,
          "taker_buy_quote": 913499.1926
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1109,
          "high": 0.1207,
          "low": 0.11,
          "close": 0.1196,
          "volume": 64854218.0,
          "close_time": 1756339199999,
          "quote_volume": 7525821.363,
          "trades": 56130,
          "taker_buy_base": 33718533.0,
          "taker_buy_quote": 3911877.1824
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1195,
          "high": 0.1214,
          "low": 0.1104,
          "close": 0.1128,
          "volume": 27258928.0,
          "close_time": 1756425599999,
          "quote_volume": 3159956.11,
          "trades": 21099,
          "taker_buy_base": 11580726.0,
          "taker_buy_quote": 1345130.276
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.113,
          "high": 0.1134,
          "low": 0.1027,
          "close": 0.1052,
          "volume": 26032246.0,
          "close_time": 1756511999999,
          "quote_volume": 2792063.7132,
          "trades": 16452,
          "taker_buy_base": 13157317.0,
          "taker_buy_quote": 1412686.0317
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1052,
          "high": 0.113,
          "low": 0.1043,
          "close": 0.1083,
          "volume": 20546527.0,
          "close_time": 1756598399999,
          "quote_volume": 2247724.6064,
          "trades": 10360,
          "taker_buy_base": 10965428.0,
          "taker_buy_quote": 1198732.3291
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1083,
          "high": 0.1113,
          "low": 0.1072,
          "close": 0.1073,
          "volume": 10258133.0,
          "close_time": 1756684799999,
          "quote_volume": 1122897.6726,
          "trades": 5923,
          "taker_buy_base": 5201528.0,
          "taker_buy_quote": 569376.2691
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1073,
          "high": 0.1084,
          "low": 0.0991,
          "close": 0.1015,
          "volume": 18086609.0,
          "close_time": 1756771199999,
          "quote_volume": 1872025.764,
          "trades": 12475,
          "taker_buy_base": 8466775.0,
          "taker_buy_quote": 876018.1893
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1017,
          "high": 0.1047,
          "low": 0.1002,
          "close": 0.1036,
          "volume": 11549269.0,
          "close_time": 1756857599999,
          "quote_volume": 1182613.0764,
          "trades": 6725,
          "taker_buy_base": 5787245.0,
          "taker_buy_quote": 592901.9461
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1035,
          "high": 0.1048,
          "low": 0.102,
          "close": 0.1033,
          "volume": 10064380.0,
          "close_time": 1756943999999,
          "quote_volume": 1042204.3812,
          "trades": 7358,
          "taker_buy_base": 5418517.0,
          "taker_buy_quote": 561775.1049
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1033,
          "high": 0.104,
          "low": 0.0985,
          "close": 0.1,
          "volume": 11075384.0,
          "close_time": 1757030399999,
          "quote_volume": 1116191.9169,
          "trades": 10759,
          "taker_buy_base": 5828432.0,
          "taker_buy_quote": 587047.6629
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0999,
          "high": 0.1054,
          "low": 0.0997,
          "close": 0.1018,
          "volume": 17231105.0,
          "close_time": 1757116799999,
          "quote_volume": 1767812.3383,
          "trades": 17056,
          "taker_buy_base": 8332322.0,
          "taker_buy_quote": 855148.2234
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.1019,
          "high": 0.1057,
          "low": 0.1,
          "close": 0.1048,
          "volume": 18415735.0,
          "close_time": 1757203199999,
          "quote_volume": 1903090.9545,
          "trades": 18783,
          "taker_buy_base": 9477893.0,
          "taker_buy_quote": 979011.7492
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1047,
          "high": 0.1066,
          "low": 0.1028,
          "close": 0.1049,
          "volume": 15359080.0,
          "close_time": 1757289599999,
          "quote_volume": 1605601.4236,
          "trades": 16080,
          "taker_buy_base": 7184710.0,
          "taker_buy_quote": 751076.1196
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.1049,
          "high": 0.1085,
          "low": 0.1045,
          "close": 0.1081,
          "volume": 16579916.0,
          "close_time": 1757375999999,
          "quote_volume": 1772002.9397,
          "trades": 18285,
          "taker_buy_base": 8085472.0,
          "taker_buy_quote": 864826.1099
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1081,
          "high": 0.1138,
          "low": 0.1056,
          "close": 0.1088,
          "volume": 26234121.0,
          "close_time": 1757462399999,
          "quote_volume": 2885026.4225,
          "trades": 29772,
          "taker_buy_base": 13474554.0,
          "taker_buy_quote": 1480926.8836
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1088,
          "high": 0.1109,
          "low": 0.1067,
          "close": 0.1089,
          "volume": 15974962.0,
          "close_time": 1757548799999,
          "quote_volume": 1737137.9525,
          "trades": 15501,
          "taker_buy_base": 8322263.0,
          "taker_buy_quote": 906067.014
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1089,
          "high": 0.1113,
          "low": 0.1066,
          "close": 0.1108,
          "volume": 12776441.0,
          "close_time": 1757635199999,
          "quote_volume": 1395732.1093,
          "trades": 12221,
          "taker_buy_base": 6158801.0,
          "taker_buy_quote": 673048.1092
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1109,
          "high": 0.1137,
          "low": 0.108,
          "close": 0.1123,
          "volume": 13855084.0,
          "close_time": 1757721599999,
          "quote_volume": 1535331.0831,
          "trades": 13553,
          "taker_buy_base": 6287764.0,
          "taker_buy_quote": 697055.6513
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.1124,
          "high": 0.1134,
          "low": 0.1087,
          "close": 0.1114,
          "volume": 17990778.0,
          "close_time": 1757807999999,
          "quote_volume": 2002574.8609,
          "trades": 13842,
          "taker_buy_base": 8943014.0,
          "taker_buy_quote": 995027.1185
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1115,
          "high": 0.1123,
          "low": 0.106,
          "close": 0.1076,
          "volume": 13443583.0,
          "close_time": 1757894399999,
          "quote_volume": 1468340.5732,
          "trades": 15352,
          "taker_buy_base": 6467095.0,
          "taker_buy_quote": 706754.4028
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.1076,
          "high": 0.1097,
          "low": 0.1014,
          "close": 0.1043,
          "volume": 19865506.0,
          "close_time": 1757980799999,
          "quote_volume": 2113828.5088,
          "trades": 21219,
          "taker_buy_base": 9608870.0,
          "taker_buy_quote": 1022251.7663
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1043,
          "high": 0.1069,
          "low": 0.1025,
          "close": 0.1062,
          "volume": 11174412.0,
          "close_time": 1758067199999,
          "quote_volume": 1174491.2458,
          "trades": 11448,
          "taker_buy_base": 4994879.0,
          "taker_buy_quote": 524908.5498
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1063,
          "high": 0.109,
          "low": 0.1025,
          "close": 0.1081,
          "volume": 23613657.0,
          "close_time": 1758153599999,
          "quote_volume": 2487777.3848,
          "trades": 22270,
          "taker_buy_base": 10989293.0,
          "taker_buy_quote": 1156329.0054
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.1082,
          "high": 0.1106,
          "low": 0.1075,
          "close": 0.1091,
          "volume": 14204658.0,
          "close_time": 1758239999999,
          "quote_volume": 1549946.5595,
          "trades": 13734,
          "taker_buy_base": 7337671.0,
          "taker_buy_quote": 800746.6109
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1092,
          "high": 0.1205,
          "low": 0.1082,
          "close": 0.1093,
          "volume": 99953728.0,
          "close_time": 1758326399999,
          "quote_volume": 11330217.0001,
          "trades": 78323,
          "taker_buy_base": 54941510.0,
          "taker_buy_quote": 6237250.0461
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.1093,
          "high": 0.1125,
          "low": 0.1071,
          "close": 0.1092,
          "volume": 30074631.0,
          "close_time": 1758412799999,
          "quote_volume": 3299810.7141,
          "trades": 26020,
          "taker_buy_base": 12591287.0,
          "taker_buy_quote": 1381222.619
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.1093,
          "high": 0.1098,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 14264334.0,
          "close_time": 1758499199999,
          "quote_volume": 1529719.9974,
          "trades": 16165,
          "taker_buy_base": 5150125.0,
          "taker_buy_quote": 552383.1146
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1044,
          "high": 0.1051,
          "low": 0.0927,
          "close": 0.0976,
          "volume": 26038792.0,
          "close_time": 1758585599999,
          "quote_volume": 2558236.7026,
          "trades": 25422,
          "taker_buy_base": 12495523.0,
          "taker_buy_quote": 1227174.9721
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0978,
          "high": 0.0989,
          "low": 0.0948,
          "close": 0.0966,
          "volume": 9501252.0,
          "close_time": 1758671999999,
          "quote_volume": 920901.0528,
          "trades": 8422,
          "taker_buy_base": 5250459.0,
          "taker_buy_quote": 508876.7882
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0967,
          "high": 0.0997,
          "low": 0.0947,
          "close": 0.0966,
          "volume": 7670004.0,
          "close_time": 1758758399999,
          "quote_volume": 749725.1619,
          "trades": 7483,
          "taker_buy_base": 3097505.0,
          "taker_buy_quote": 302744.3721
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0967,
          "high": 0.097,
          "low": 0.0887,
          "close": 0.0904,
          "volume": 17578574.0,
          "close_time": 1758844799999,
          "quote_volume": 1628163.6764,
          "trades": 13049,
          "taker_buy_base": 8542904.0,
          "taker_buy_quote": 792311.4663
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0905,
          "high": 0.0943,
          "low": 0.0903,
          "close": 0.0937,
          "volume": 10721518.0,
          "close_time": 1758931199999,
          "quote_volume": 990081.3198,
          "trades": 8095,
          "taker_buy_base": 5236836.0,
          "taker_buy_quote": 483267.255
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.0936,
          "high": 0.0962,
          "low": 0.0925,
          "close": 0.094,
          "volume": 6113024.0,
          "close_time": 1759017599999,
          "quote_volume": 574418.568,
          "trades": 5308,
          "taker_buy_base": 3175360.0,
          "taker_buy_quote": 298385.3671
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.094,
          "high": 0.0963,
          "low": 0.0916,
          "close": 0.0955,
          "volume": 6748307.0,
          "close_time": 1759103999999,
          "quote_volume": 630645.4702,
          "trades": 4744,
          "taker_buy_base": 3337659.0,
          "taker_buy_quote": 312113.5452
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0955,
          "high": 0.0957,
          "low": 0.092,
          "close": 0.0933,
          "volume": 8389811.0,
          "close_time": 1759190399999,
          "quote_volume": 790459.5273,
          "trades": 6300,
          "taker_buy_base": 3594373.0,
          "taker_buy_quote": 338661.7013
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0933,
          "high": 0.0936,
          "low": 0.0896,
          "close": 0.0911,
          "volume": 12163036.0,
          "close_time": 1759276799999,
          "quote_volume": 1111005.2432,
          "trades": 7155,
          "taker_buy_base": 5707821.0,
          "taker_buy_quote": 521727.1661
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0911,
          "high": 0.1004,
          "low": 0.0904,
          "close": 0.0991,
          "volume": 18709677.0,
          "close_time": 1759363199999,
          "quote_volume": 1801861.6883,
          "trades": 16095,
          "taker_buy_base": 10124534.0,
          "taker_buy_quote": 975556.8744
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.099,
          "high": 0.1064,
          "low": 0.0988,
          "close": 0.1045,
          "volume": 24540637.0,
          "close_time": 1759449599999,
          "quote_volume": 2537931.5304,
          "trades": 29817,
          "taker_buy_base": 10961106.0,
          "taker_buy_quote": 1134527.1109
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1044,
          "high": 0.1065,
          "low": 0.1022,
          "close": 0.1043,
          "volume": 12317930.0,
          "close_time": 1759535999999,
          "quote_volume": 1286908.6865,
          "trades": 13790,
          "taker_buy_base": 5778198.0,
          "taker_buy_quote": 603648.2418
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1045,
          "high": 0.1052,
          "low": 0.0992,
          "close": 0.1015,
          "volume": 9707039.0,
          "close_time": 1759622399999,
          "quote_volume": 985839.9229,
          "trades": 9333,
          "taker_buy_base": 3937293.0,
          "taker_buy_quote": 400499.9296
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1016,
          "high": 0.105,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 12726713.0,
          "close_time": 1759708799999,
          "quote_volume": 1300500.323,
          "trades": 12672,
          "taker_buy_base": 6443873.0,
          "taker_buy_quote": 659007.8749
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1008,
          "high": 0.1042,
          "low": 0.1003,
          "close": 0.1021,
          "volume": 10345747.0,
          "close_time": 1759795199999,
          "quote_volume": 1059579.2282,
          "trades": 10699,
          "taker_buy_base": 5296934.0,
          "taker_buy_quote": 542534.929
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1021,
          "high": 0.1031,
          "low": 0.0966,
          "close": 0.0971,
          "volume": 14729638.0,
          "close_time": 1759881599999,
          "quote_volume": 1469891.5171,
          "trades": 14755,
          "taker_buy_base": 7230737.0,
          "taker_buy_quote": 720500.3751
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0971,
          "high": 0.1013,
          "low": 0.0957,
          "close": 0.0998,
          "volume": 12679818.0,
          "close_time": 1759967999999,
          "quote_volume": 1246588.9474,
          "trades": 17879,
          "taker_buy_base": 6398059.0,
          "taker_buy_quote": 629112.7282
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.0998,
          "high": 0.1003,
          "low": 0.093,
          "close": 0.0985,
          "volume": 16463444.0,
          "close_time": 1760054399999,
          "quote_volume": 1595855.8628,
          "trades": 14846,
          "taker_buy_base": 7327984.0,
          "taker_buy_quote": 709120.2565
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0984,
          "high": 0.1022,
          "low": 0.0204,
          "close": 0.0663,
          "volume": 76173256.0,
          "close_time": 1760140799999,
          "quote_volume": 5435554.0669,
          "trades": 84118,
          "taker_buy_base": 38664900.0,
          "taker_buy_quote": 2698839.7915
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0664,
          "high": 0.0724,
          "low": 0.0643,
          "close": 0.066,
          "volume": 39543780.0,
          "close_time": 1760227199999,
          "quote_volume": 2710859.1658,
          "trades": 28528,
          "taker_buy_base": 22142962.0,
          "taker_buy_quote": 1518032.4704
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0659,
          "high": 0.0741,
          "low": 0.064,
          "close": 0.073,
          "volume": 37564009.0,
          "close_time": 1760313599999,
          "quote_volume": 2553484.9769,
          "trades": 30407,
          "taker_buy_base": 19922880.0,
          "taker_buy_quote": 1349805.8624
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0729,
          "high": 0.0772,
          "low": 0.0714,
          "close": 0.0759,
          "volume": 26500749.0,
          "close_time": 1760399999999,
          "quote_volume": 1967890.9054,
          "trades": 11179,
          "taker_buy_base": 12787202.0,
          "taker_buy_quote": 949757.1528
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0678,
          "close": 0.0725,
          "volume": 24978906.0,
          "close_time": 1760486399999,
          "quote_volume": 1765956.3162,
          "trades": 16339,
          "taker_buy_base": 12540836.0,
          "taker_buy_quote": 888815.4543
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0726,
          "high": 0.0746,
          "low": 0.0664,
          "close": 0.0673,
          "volume": 16363985.0,
          "close_time": 1760572799999,
          "quote_volume": 1151972.3046,
          "trades": 7261,
          "taker_buy_base": 7237821.0,
          "taker_buy_quote": 511358.9854
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0673,
          "high": 0.0703,
          "low": 0.063,
          "close": 0.0638,
          "volume": 18303701.0,
          "close_time": 1760659199999,
          "quote_volume": 1222000.8234,
          "trades": 9537,
          "taker_buy_base": 8706287.0,
          "taker_buy_quote": 582391.5536
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0575,
          "close": 0.0606,
          "volume": 24741214.0,
          "close_time": 1760745599999,
          "quote_volume": 1498353.4505,
          "trades": 11421,
          "taker_buy_base": 13119664.0,
          "taker_buy_quote": 794569.4119
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0606,
          "high": 0.0619,
          "low": 0.0596,
          "close": 0.0613,
          "volume": 7598967.0,
          "close_time": 1760831999999,
          "quote_volume": 461531.1042,
          "trades": 4207,
          "taker_buy_base": 3710019.0,
          "taker_buy_quote": 225375.9
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0613,
          "high": 0.0649,
          "low": 0.0597,
          "close": 0.0635,
          "volume": 9465028.0,
          "close_time": 1760918399999,
          "quote_volume": 593372.4112,
          "trades": 5845,
          "taker_buy_base": 4765611.0,
          "taker_buy_quote": 299611.9522
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0634,
          "high": 0.0656,
          "low": 0.0618,
          "close": 0.0625,
          "volume": 11912415.0,
          "close_time": 1761004799999,
          "quote_volume": 758310.3221,
          "trades": 4066,
          "taker_buy_base": 5335698.0,
          "taker_buy_quote": 340266.9454
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0625,
          "high": 0.0644,
          "low": 0.0589,
          "close": 0.059,
          "volume": 12298880.0,
          "close_time": 1761091199999,
          "quote_volume": 755498.9536,
          "trades": 6283,
          "taker_buy_base": 5435157.0,
          "taker_buy_quote": 333946.0099
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0591,
          "high": 0.0601,
          "low": 0.0555,
          "close": 0.0576,
          "volume": 11090270.0,
          "close_time": 1761177599999,
          "quote_volume": 646909.8618,
          "trades": 5699,
          "taker_buy_base": 5621263.0,
          "taker_buy_quote": 327855.07
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0576,
          "high": 0.0603,
          "low": 0.0576,
          "close": 0.059,
          "volume": 10591991.0,
          "close_time": 1761263999999,
          "quote_volume": 624207.1971,
          "trades": 6340,
          "taker_buy_base": 4995796.0,
          "taker_buy_quote": 294756.6875
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0589,
          "high": 0.0604,
          "low": 0.0573,
          "close": 0.0592,
          "volume": 8835586.0,
          "close_time": 1761350399999,
          "quote_volume": 520549.6796,
          "trades": 5723,
          "taker_buy_base": 4310679.0,
          "taker_buy_quote": 254293.8465
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0592,
          "high": 0.064,
          "low": 0.0582,
          "close": 0.0628,
          "volume": 24596833.0,
          "close_time": 1761436799999,
          "quote_volume": 1507989.1937,
          "trades": 18879,
          "taker_buy_base": 12916122.0,
          "taker_buy_quote": 793073.5482
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0628,
          "high": 0.0681,
          "low": 0.0623,
          "close": 0.0636,
          "volume": 34395922.0,
          "close_time": 1761523199999,
          "quote_volume": 2233097.7655,
          "trades": 17542,
          "taker_buy_base": 16745396.0,
          "taker_buy_quote": 1088167.7326
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0636,
          "high": 0.0683,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 25076491.0,
          "close_time": 1761609599999,
          "quote_volume": 1631351.6792,
          "trades": 10992,
          "taker_buy_base": 12843796.0,
          "taker_buy_quote": 837218.0728
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0626,
          "high": 0.0635,
          "low": 0.0574,
          "close": 0.0586,
          "volume": 30398430.0,
          "close_time": 1761695999999,
          "quote_volume": 1838941.2003,
          "trades": 19014,
          "taker_buy_base": 13165816.0,
          "taker_buy_quote": 795703.8498
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0585,
          "high": 0.0606,
          "low": 0.0565,
          "close": 0.0586,
          "volume": 18127608.0,
          "close_time": 1761782399999,
          "quote_volume": 1068699.2392,
          "trades": 14670,
          "taker_buy_base": 8954660.0,
          "taker_buy_quote": 528529.6525
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.0517,
          "close": 0.0543,
          "volume": 18289816.0,
          "close_time": 1761868799999,
          "quote_volume": 1008082.6484,
          "trades": 9042,
          "taker_buy_base": 8915955.0,
          "taker_buy_quote": 491836.0535
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0543,
          "high": 0.056,
          "low": 0.0536,
          "close": 0.0547,
          "volume": 9320095.0,
          "close_time": 1761955199999,
          "quote_volume": 511785.7908,
          "trades": 4224,
          "taker_buy_base": 4600247.0,
          "taker_buy_quote": 252771.5158
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0546,
          "high": 0.0587,
          "low": 0.054,
          "close": 0.0585,
          "volume": 13247883.0,
          "close_time": 1762041599999,
          "quote_volume": 751154.9422,
          "trades": 4279,
          "taker_buy_base": 6943671.0,
          "taker_buy_quote": 394083.8782
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0585,
          "high": 0.0662,
          "low": 0.057,
          "close": 0.0616,
          "volume": 88191827.0,
          "close_time": 1762127999999,
          "quote_volume": 5387899.6014,
          "trades": 50047,
          "taker_buy_base": 48317611.0,
          "taker_buy_quote": 2947038.0882
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.04,
          "close": 0.051,
          "volume": 45975004.0,
          "close_time": 1762214399999,
          "quote_volume": 2434175.7102,
          "trades": 32124,
          "taker_buy_base": 21460327.0,
          "taker_buy_quote": 1131868.9009
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.051,
          "high": 0.0551,
          "low": 0.0457,
          "close": 0.0495,
          "volume": 49733609.0,
          "close_time": 1762300799999,
          "quote_volume": 2532417.0071,
          "trades": 20906,
          "taker_buy_base": 23994556.0,
          "taker_buy_quote": 1222673.8062
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0494,
          "high": 0.0528,
          "low": 0.046,
          "close": 0.0509,
          "volume": 29372064.0,
          "close_time": 1762387199999,
          "quote_volume": 1459394.7897,
          "trades": 12144,
          "taker_buy_base": 14195801.0,
          "taker_buy_quote": 706603.5129
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0509,
          "high": 0.0533,
          "low": 0.0491,
          "close": 0.0505,
          "volume": 34157290.0,
          "close_time": 1762473599999,
          "quote_volume": 1740943.9824,
          "trades": 12724,
          "taker_buy_base": 16777386.0,
          "taker_buy_quote": 857629.5688
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0505,
          "high": 0.0835,
          "low": 0.0505,
          "close": 0.0628,
          "volume": 262477732.0,
          "close_time": 1762559999999,
          "quote_volume": 17068549.8775,
          "trades": 136494,
          "taker_buy_base": 130819440.0,
          "taker_buy_quote": 8508724.4588
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0628,
          "high": 0.0717,
          "low": 0.0608,
          "close": 0.061,
          "volume": 78687808.0,
          "close_time": 1762646399999,
          "quote_volume": 5108466.0115,
          "trades": 41095,
          "taker_buy_base": 37613662.0,
          "taker_buy_quote": 2448831.2042
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.061,
          "high": 0.0674,
          "low": 0.0568,
          "close": 0.0674,
          "volume": 58160997.0,
          "close_time": 1762732799999,
          "quote_volume": 3589334.9502,
          "trades": 24301,
          "taker_buy_base": 29561529.0,
          "taker_buy_quote": 1826174.4618
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0599,
          "close": 0.0628,
          "volume": 40967163.0,
          "close_time": 1762819199999,
          "quote_volume": 2552560.5436,
          "trades": 14585,
          "taker_buy_base": 18661642.0,
          "taker_buy_quote": 1162830.1768
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0629,
          "high": 0.0646,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 33734292.0,
          "close_time": 1762905599999,
          "quote_volume": 2013704.458,
          "trades": 12136,
          "taker_buy_base": 15560374.0,
          "taker_buy_quote": 931810.3335
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0567,
          "high": 0.0592,
          "low": 0.0543,
          "close": 0.0555,
          "volume": 18351226.0,
          "close_time": 1762991999999,
          "quote_volume": 1048938.4717,
          "trades": 7153,
          "taker_buy_base": 8847022.0,
          "taker_buy_quote": 506330.5767
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0556,
          "high": 0.0579,
          "low": 0.0514,
          "close": 0.0547,
          "volume": 22203229.0,
          "close_time": 1763078399999,
          "quote_volume": 1216538.4957,
          "trades": 13486,
          "taker_buy_base": 11002734.0,
          "taker_buy_quote": 602874.9816
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0545,
          "high": 0.0548,
          "low": 0.051,
          "close": 0.0528,
          "volume": 27465001.0,
          "close_time": 1763164799999,
          "quote_volume": 1453980.2898,
          "trades": 9264,
          "taker_buy_base": 13517564.0,
          "taker_buy_quote": 716292.2316
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0528,
          "high": 0.0564,
          "low": 0.0522,
          "close": 0.0554,
          "volume": 41178890.0,
          "close_time": 1763251199999,
          "quote_volume": 2234050.0063,
          "trades": 17689,
          "taker_buy_base": 20349347.0,
          "taker_buy_quote": 1103964.7878
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0554,
          "high": 0.0568,
          "low": 0.049,
          "close": 0.0508,
          "volume": 50551218.0,
          "close_time": 1763337599999,
          "quote_volume": 2636558.6273,
          "trades": 26066,
          "taker_buy_base": 24606756.0,
          "taker_buy_quote": 1285026.2141
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0508,
          "high": 0.0541,
          "low": 0.05,
          "close": 0.0511,
          "volume": 25364532.0,
          "close_time": 1763423999999,
          "quote_volume": 1309831.7259,
          "trades": 11258,
          "taker_buy_base": 12912636.0,
          "taker_buy_quote": 667225.4056
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0511,
          "high": 0.0527,
          "low": 0.0501,
          "close": 0.0506,
          "volume": 25000257.0,
          "close_time": 1763510399999,
          "quote_volume": 1285347.9923,
          "trades": 8826,
          "taker_buy_base": 11620252.0,
          "taker_buy_quote": 597789.6107
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0474,
          "close": 0.0504,
          "volume": 17805297.0,
          "close_time": 1763596799999,
          "quote_volume": 883208.8026,
          "trades": 9699,
          "taker_buy_base": 8648504.0,
          "taker_buy_quote": 429838.5209
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0504,
          "high": 0.0532,
          "low": 0.0477,
          "close": 0.049,
          "volume": 29789985.0,
          "close_time": 1763683199999,
          "quote_volume": 1495488.3959,
          "trades": 15484,
          "taker_buy_base": 14824759.0,
          "taker_buy_quote": 744795.5882
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0492,
          "high": 0.0503,
          "low": 0.0434,
          "close": 0.045,
          "volume": 40094790.0,
          "close_time": 1763769599999,
          "quote_volume": 1852298.5766,
          "trades": 19774,
          "taker_buy_base": 18373906.0,
          "taker_buy_quote": 848569.449
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0451,
          "high": 0.0454,
          "low": 0.0432,
          "close": 0.0447,
          "volume": 13910928.0,
          "close_time": 1763855999999,
          "quote_volume": 617446.1006,
          "trades": 5507,
          "taker_buy_base": 6571854.0,
          "taker_buy_quote": 292031.2952
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0448,
          "high": 0.0477,
          "low": 0.0443,
          "close": 0.0454,
          "volume": 25304558.0,
          "close_time": 1763942399999,
          "quote_volume": 1160688.3958,
          "trades": 11872,
          "taker_buy_base": 12294601.0,
          "taker_buy_quote": 564292.8467
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0454,
          "high": 0.0467,
          "low": 0.0441,
          "close": 0.0456,
          "volume": 21967443.0,
          "close_time": 1764028799999,
          "quote_volume": 998276.3824,
          "trades": 10953,
          "taker_buy_base": 11082469.0,
          "taker_buy_quote": 503473.3138
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0456,
          "high": 0.0517,
          "low": 0.0451,
          "close": 0.0485,
          "volume": 87471163.0,
          "close_time": 1764115199999,
          "quote_volume": 4247655.5528,
          "trades": 30223,
          "taker_buy_base": 43883948.0,
          "taker_buy_quote": 2130724.1385
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0485,
          "high": 0.0493,
          "low": 0.0456,
          "close": 0.0474,
          "volume": 23102670.0,
          "close_time": 1764201599999,
          "quote_volume": 1092495.8366,
          "trades": 12787,
          "taker_buy_base": 12569593.0,
          "taker_buy_quote": 595475.1691
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0473,
          "high": 0.0479,
          "low": 0.0462,
          "close": 0.0466,
          "volume": 13212985.0,
          "close_time": 1764287999999,
          "quote_volume": 621848.7306,
          "trades": 5680,
          "taker_buy_base": 5856169.0,
          "taker_buy_quote": 275923.5406
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0467,
          "high": 0.0476,
          "low": 0.0448,
          "close": 0.0456,
          "volume": 13170297.0,
          "close_time": 1764374399999,
          "quote_volume": 609546.7348,
          "trades": 4916,
          "taker_buy_base": 6648642.0,
          "taker_buy_quote": 308273.7743
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0456,
          "high": 0.0498,
          "low": 0.0454,
          "close": 0.0467,
          "volume": 41072601.0,
          "close_time": 1764460799999,
          "quote_volume": 1978905.4213,
          "trades": 12319,
          "taker_buy_base": 20604966.0,
          "taker_buy_quote": 994221.4362
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0467,
          "high": 0.0505,
          "low": 0.0462,
          "close": 0.0472,
          "volume": 62154501.0,
          "close_time": 1764547199999,
          "quote_volume": 3054240.2823,
          "trades": 17589,
          "taker_buy_base": 30386157.0,
          "taker_buy_quote": 1494817.1152
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0409,
          "close": 0.0421,
          "volume": 50406980.0,
          "close_time": 1764633599999,
          "quote_volume": 2158895.4522,
          "trades": 21829,
          "taker_buy_base": 24449016.0,
          "taker_buy_quote": 1044272.4726
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.042,
          "high": 0.0433,
          "low": 0.039,
          "close": 0.0426,
          "volume": 29111745.0,
          "close_time": 1764719999999,
          "quote_volume": 1201998.6903,
          "trades": 10170,
          "taker_buy_base": 13694125.0,
          "taker_buy_quote": 566061.2774
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0426,
          "high": 0.0439,
          "low": 0.0414,
          "close": 0.0433,
          "volume": 16462582.0,
          "close_time": 1764806399999,
          "quote_volume": 704988.7802,
          "trades": 6066,
          "taker_buy_base": 8181639.0,
          "taker_buy_quote": 350752.5316
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0433,
          "high": 0.044,
          "low": 0.0407,
          "close": 0.0412,
          "volume": 14380725.0,
          "close_time": 1764892799999,
          "quote_volume": 609199.6608,
          "trades": 5458,
          "taker_buy_base": 6870196.0,
          "taker_buy_quote": 291245.8945
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0412,
          "high": 0.0425,
          "low": 0.0391,
          "close": 0.0402,
          "volume": 18913035.0,
          "close_time": 1764979199999,
          "quote_volume": 777033.3283,
          "trades": 8712,
          "taker_buy_base": 10913616.0,
          "taker_buy_quote": 449441.7491
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0402,
          "high": 0.0417,
          "low": 0.0401,
          "close": 0.0408,
          "volume": 9181860.0,
          "close_time": 1765065599999,
          "quote_volume": 374810.4606,
          "trades": 3400,
          "taker_buy_base": 4484932.0,
          "taker_buy_quote": 183169.7736
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0408,
          "high": 0.0479,
          "low": 0.0401,
          "close": 0.0409,
          "volume": 96607675.0,
          "close_time": 1765151999999,
          "quote_volume": 4175297.6917,
          "trades": 28449,
          "taker_buy_base": 47145344.0,
          "taker_buy_quote": 2041481.762
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.041,
          "high": 0.0522,
          "low": 0.0406,
          "close": 0.0445,
          "volume": 114874947.0,
          "close_time": 1765238399999,
          "quote_volume": 5273771.9717,
          "trades": 41373,
          "taker_buy_base": 56462633.0,
          "taker_buy_quote": 2579751.1671
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0445,
          "high": 0.0476,
          "low": 0.0441,
          "close": 0.045,
          "volume": 70797697.0,
          "close_time": 1765324799999,
          "quote_volume": 3221689.4342,
          "trades": 20080,
          "taker_buy_base": 34145628.0,
          "taker_buy_quote": 1553818.2104
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0417,
          "close": 0.0426,
          "volume": 25314847.0,
          "close_time": 1765411199999,
          "quote_volume": 1104442.4747,
          "trades": 11304,
          "taker_buy_base": 12174093.0,
          "taker_buy_quote": 531454.2908
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0425,
          "high": 0.045,
          "low": 0.0406,
          "close": 0.0434,
          "volume": 21190145.0,
          "close_time": 1765497599999,
          "quote_volume": 903600.0772,
          "trades": 7675,
          "taker_buy_base": 10340637.0,
          "taker_buy_quote": 441348.2414
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0435,
          "high": 0.0438,
          "low": 0.0399,
          "close": 0.0409,
          "volume": 16275550.0,
          "close_time": 1765583999999,
          "quote_volume": 680563.3461,
          "trades": 7474,
          "taker_buy_base": 7367862.0,
          "taker_buy_quote": 307675.579
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.041,
          "high": 0.0418,
          "low": 0.0407,
          "close": 0.0415,
          "volume": 7995584.0,
          "close_time": 1765670399999,
          "quote_volume": 329010.5472,
          "trades": 2731,
          "taker_buy_base": 3587463.0,
          "taker_buy_quote": 147706.2387
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0386,
          "close": 0.039,
          "volume": 7771451.0,
          "close_time": 1765756799999,
          "quote_volume": 310406.9528,
          "trades": 5043,
          "taker_buy_base": 3579780.0,
          "taker_buy_quote": 142921.0686
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0391,
          "high": 0.0404,
          "low": 0.0357,
          "close": 0.0375,
          "volume": 12051022.0,
          "close_time": 1765843199999,
          "quote_volume": 455516.2286,
          "trades": 6432,
          "taker_buy_base": 5539418.0,
          "taker_buy_quote": 209982.2108
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0363,
          "close": 0.0375,
          "volume": 7568692.0,
          "close_time": 1765929599999,
          "quote_volume": 280919.9253,
          "trades": 4129,
          "taker_buy_base": 3589224.0,
          "taker_buy_quote": 133352.6986
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0346,
          "close": 0.0349,
          "volume": 13292812.0,
          "close_time": 1766015999999,
          "quote_volume": 481829.2984,
          "trades": 5059,
          "taker_buy_base": 6201657.0,
          "taker_buy_quote": 224513.8013
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.035,
          "high": 0.0353,
          "low": 0.0321,
          "close": 0.0331,
          "volume": 13533211.0,
          "close_time": 1766102399999,
          "quote_volume": 460402.7109,
          "trades": 6113,
          "taker_buy_base": 6707900.0,
          "taker_buy_quote": 228263.2632
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0331,
          "high": 0.0362,
          "low": 0.0327,
          "close": 0.0358,
          "volume": 9327730.0,
          "close_time": 1766188799999,
          "quote_volume": 320916.3056,
          "trades": 4745,
          "taker_buy_base": 4808262.0,
          "taker_buy_quote": 165699.797
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0358,
          "high": 0.0367,
          "low": 0.0356,
          "close": 0.0361,
          "volume": 5947761.0,
          "close_time": 1766275199999,
          "quote_volume": 214593.973,
          "trades": 2345,
          "taker_buy_base": 2794612.0,
          "taker_buy_quote": 100914.4341
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0361,
          "high": 0.0361,
          "low": 0.034,
          "close": 0.035,
          "volume": 6051484.0,
          "close_time": 1766361599999,
          "quote_volume": 211900.623,
          "trades": 2746,
          "taker_buy_base": 3204870.0,
          "taker_buy_quote": 112063.8981
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0341,
          "close": 0.0347,
          "volume": 8021787.0,
          "close_time": 1766447999999,
          "quote_volume": 280809.5608,
          "trades": 3669,
          "taker_buy_base": 3452753.0,
          "taker_buy_quote": 120848.9817
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0347,
          "high": 0.0356,
          "low": 0.0336,
          "close": 0.0351,
          "volume": 6480558.0,
          "close_time": 1766534399999,
          "quote_volume": 224935.7239,
          "trades": 2640,
          "taker_buy_base": 3255413.0,
          "taker_buy_quote": 113126.9943
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0339,
          "close": 0.0351,
          "volume": 7862062.0,
          "close_time": 1766620799999,
          "quote_volume": 271406.5686,
          "trades": 2764,
          "taker_buy_base": 3436753.0,
          "taker_buy_quote": 118760.5585
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0351,
          "high": 0.0361,
          "low": 0.034,
          "close": 0.034,
          "volume": 8976324.0,
          "close_time": 1766707199999,
          "quote_volume": 317102.3107,
          "trades": 4363,
          "taker_buy_base": 3880526.0,
          "taker_buy_quote": 137262.6531
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.034,
          "high": 0.0355,
          "low": 0.0339,
          "close": 0.0354,
          "volume": 9520987.0,
          "close_time": 1766793599999,
          "quote_volume": 331145.8533,
          "trades": 3561,
          "taker_buy_base": 4715836.0,
          "taker_buy_quote": 164201.1073
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0354,
          "high": 0.04,
          "low": 0.035,
          "close": 0.0378,
          "volume": 58013363.0,
          "close_time": 1766879999999,
          "quote_volume": 2180440.2916,
          "trades": 13591,
          "taker_buy_base": 29901012.0,
          "taker_buy_quote": 1125287.1713
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0363,
          "close": 0.0368,
          "volume": 6219378.0,
          "close_time": 1766966399999,
          "quote_volume": 231461.3195,
          "trades": 2594,
          "taker_buy_base": 2760756.0,
          "taker_buy_quote": 102765.2481
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0369,
          "high": 0.0376,
          "low": 0.0356,
          "close": 0.0359,
          "volume": 9972485.0,
          "close_time": 1767052799999,
          "quote_volume": 363276.0449,
          "trades": 2854,
          "taker_buy_base": 4766807.0,
          "taker_buy_quote": 173636.71
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.036,
          "high": 0.0365,
          "low": 0.0353,
          "close": 0.0358,
          "volume": 7961317.0,
          "close_time": 1767139199999,
          "quote_volume": 286339.2018,
          "trades": 4200,
          "taker_buy_base": 3767834.0,
          "taker_buy_quote": 135588.5845
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0339,
          "close": 0.0357,
          "volume": 9450893.0,
          "close_time": 1767225599999,
          "quote_volume": 332419.8882,
          "trades": 3809,
          "taker_buy_base": 4538861.0,
          "taker_buy_quote": 159524.6545
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0357,
          "high": 0.0405,
          "low": 0.0353,
          "close": 0.0378,
          "volume": 29569450.0,
          "close_time": 1767311999999,
          "quote_volume": 1113869.3286,
          "trades": 10443,
          "taker_buy_base": 15104786.0,
          "taker_buy_quote": 570101.8032
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0378,
          "high": 0.0388,
          "low": 0.0368,
          "close": 0.0386,
          "volume": 12928397.0,
          "close_time": 1767398399999,
          "quote_volume": 488822.9141,
          "trades": 7134,
          "taker_buy_base": 6138449.0,
          "taker_buy_quote": 232511.672
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0387,
          "high": 0.0401,
          "low": 0.0377,
          "close": 0.0386,
          "volume": 16720745.0,
          "close_time": 1767484799999,
          "quote_volume": 644672.4762,
          "trades": 9339,
          "taker_buy_base": 7668941.0,
          "taker_buy_quote": 296178.9074
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0387,
          "high": 0.0399,
          "low": 0.0384,
          "close": 0.0396,
          "volume": 9148692.0,
          "close_time": 1767571199999,
          "quote_volume": 359580.1906,
          "trades": 4643,
          "taker_buy_base": 4628653.0,
          "taker_buy_quote": 182238.9654
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0397,
          "high": 0.0416,
          "low": 0.0386,
          "close": 0.0408,
          "volume": 11976015.0,
          "close_time": 1767657599999,
          "quote_volume": 478193.3877,
          "trades": 7222,
          "taker_buy_base": 5881699.0,
          "taker_buy_quote": 234284.1811
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0408,
          "high": 0.0436,
          "low": 0.0403,
          "close": 0.0417,
          "volume": 24744305.0,
          "close_time": 1767743999999,
          "quote_volume": 1031862.7914,
          "trades": 9635,
          "taker_buy_base": 12457076.0,
          "taker_buy_quote": 520687.8534
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0396,
          "close": 0.0404,
          "volume": 15168648.0,
          "close_time": 1767830399999,
          "quote_volume": 614903.4567,
          "trades": 7394,
          "taker_buy_base": 6284094.0,
          "taker_buy_quote": 255182.6735
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0405,
          "high": 0.0409,
          "low": 0.0374,
          "close": 0.0389,
          "volume": 15054071.0,
          "close_time": 1767916799999,
          "quote_volume": 585299.0417,
          "trades": 9651,
          "taker_buy_base": 5719558.0,
          "taker_buy_quote": 221933.2408
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.039,
          "high": 0.0401,
          "low": 0.0379,
          "close": 0.039,
          "volume": 17166329.0,
          "close_time": 1768003199999,
          "quote_volume": 669008.1053,
          "trades": 7752,
          "taker_buy_base": 8467660.0,
          "taker_buy_quote": 329756.7445
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0391,
          "high": 0.04,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 9544248.0,
          "close_time": 1768089599999,
          "quote_volume": 374443.6333,
          "trades": 5746,
          "taker_buy_base": 4770972.0,
          "taker_buy_quote": 187288.5091
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0388,
          "high": 0.0401,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 7653198.0,
          "close_time": 1768175999999,
          "quote_volume": 299700.5341,
          "trades": 5043,
          "taker_buy_base": 4360095.0,
          "taker_buy_quote": 171146.5226
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0385,
          "high": 0.0393,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 7679761.0,
          "close_time": 1768262399999,
          "quote_volume": 293953.3556,
          "trades": 6420,
          "taker_buy_base": 3469473.0,
          "taker_buy_quote": 132936.8656
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0379,
          "high": 0.0409,
          "low": 0.0378,
          "close": 0.0404,
          "volume": 10216947.0,
          "close_time": 1768348799999,
          "quote_volume": 402011.4632,
          "trades": 8051,
          "taker_buy_base": 5132737.0,
          "taker_buy_quote": 201981.6604
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0404,
          "high": 0.0415,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 12073661.0,
          "close_time": 1768435199999,
          "quote_volume": 489916.6652,
          "trades": 5602,
          "taker_buy_base": 6056960.0,
          "taker_buy_quote": 245711.8827
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.038,
          "close": 0.0386,
          "volume": 9187108.0,
          "close_time": 1768521599999,
          "quote_volume": 361219.431,
          "trades": 5180,
          "taker_buy_base": 3993006.0,
          "taker_buy_quote": 156916.1735
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0387,
          "high": 0.0399,
          "low": 0.0376,
          "close": 0.0398,
          "volume": 5386978.0,
          "close_time": 1768607999999,
          "quote_volume": 208194.9519,
          "trades": 3585,
          "taker_buy_base": 2583145.0,
          "taker_buy_quote": 100163.4198
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0398,
          "high": 0.0415,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 12227237.0,
          "close_time": 1768694399999,
          "quote_volume": 496172.841,
          "trades": 6382,
          "taker_buy_base": 6087262.0,
          "taker_buy_quote": 247583.4724
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0402,
          "high": 0.0432,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 35053720.0,
          "close_time": 1768780799999,
          "quote_volume": 1457620.2098,
          "trades": 19458,
          "taker_buy_base": 18386376.0,
          "taker_buy_quote": 766589.8774
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.039,
          "high": 0.0462,
          "low": 0.0338,
          "close": 0.0407,
          "volume": 124671132.0,
          "close_time": 1768867199999,
          "quote_volume": 5170091.8509,
          "trades": 39962,
          "taker_buy_base": 63606236.0,
          "taker_buy_quote": 2637519.237
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0408,
          "high": 0.046,
          "low": 0.0391,
          "close": 0.0458,
          "volume": 115490652.0,
          "close_time": 1768953599999,
          "quote_volume": 4919234.1565,
          "trades": 31396,
          "taker_buy_base": 59244408.0,
          "taker_buy_quote": 2533905.6858
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0457,
          "high": 0.0478,
          "low": 0.0417,
          "close": 0.0433,
          "volume": 82451555.0,
          "close_time": 1769039999999,
          "quote_volume": 3600235.601,
          "trades": 26283,
          "taker_buy_base": 38538113.0,
          "taker_buy_quote": 1684449.6537
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0433,
          "high": 0.0451,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 32292133.0,
          "close_time": 1769126399999,
          "quote_volume": 1376836.7084,
          "trades": 10227,
          "taker_buy_base": 13207208.0,
          "taker_buy_quote": 563860.7935
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0404,
          "high": 0.0423,
          "low": 0.0385,
          "close": 0.0389,
          "volume": 24506525.0,
          "close_time": 1769212799999,
          "quote_volume": 990391.4284,
          "trades": 12124,
          "taker_buy_base": 11051298.0,
          "taker_buy_quote": 446922.6107
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0371,
          "close": 0.0378,
          "volume": 15410215.0,
          "close_time": 1769299199999,
          "quote_volume": 587590.5155,
          "trades": 5210,
          "taker_buy_base": 6104208.0,
          "taker_buy_quote": 232368.542
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0378,
          "high": 0.0435,
          "low": 0.0376,
          "close": 0.0407,
          "volume": 97365739.0,
          "close_time": 1769385599999,
          "quote_volume": 4000471.825,
          "trades": 29916,
          "taker_buy_base": 50777616.0,
          "taker_buy_quote": 2089814.273
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0405,
          "high": 0.0409,
          "low": 0.0385,
          "close": 0.0399,
          "volume": 21508379.0,
          "close_time": 1769471999999,
          "quote_volume": 854038.3156,
          "trades": 8511,
          "taker_buy_base": 8697590.0,
          "taker_buy_quote": 346294.1985
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0368,
          "close": 0.0382,
          "volume": 19764472.0,
          "close_time": 1769558399999,
          "quote_volume": 748928.1265,
          "trades": 6498,
          "taker_buy_base": 9423942.0,
          "taker_buy_quote": 356191.4973
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0382,
          "high": 0.0409,
          "low": 0.0378,
          "close": 0.0393,
          "volume": 52405286.0,
          "close_time": 1769644799999,
          "quote_volume": 2084301.0759,
          "trades": 15573,
          "taker_buy_base": 26382174.0,
          "taker_buy_quote": 1051902.6117
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0353,
          "close": 0.0356,
          "volume": 22768668.0,
          "close_time": 1769731199999,
          "quote_volume": 840083.5321,
          "trades": 7214,
          "taker_buy_base": 10981434.0,
          "taker_buy_quote": 403907.9905
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0357,
          "high": 0.0362,
          "low": 0.0344,
          "close": 0.0354,
          "volume": 16125358.0,
          "close_time": 1769817599999,
          "quote_volume": 566194.9472,
          "trades": 5561,
          "taker_buy_base": 6484360.0,
          "taker_buy_quote": 227777.4325
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0354,
          "high": 0.0355,
          "low": 0.0275,
          "close": 0.0307,
          "volume": 24927151.0,
          "close_time": 1769903999999,
          "quote_volume": 769451.5771,
          "trades": 8738,
          "taker_buy_base": 11940550.0,
          "taker_buy_quote": 365811.5498
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0307,
          "high": 0.0326,
          "low": 0.0302,
          "close": 0.0308,
          "volume": 13754264.0,
          "close_time": 1769990399999,
          "quote_volume": 432884.2466,
          "trades": 4086,
          "taker_buy_base": 5561499.0,
          "taker_buy_quote": 175458.0876
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0308,
          "high": 0.0318,
          "low": 0.03,
          "close": 0.0312,
          "volume": 13280431.0,
          "close_time": 1770076799999,
          "quote_volume": 411833.4591,
          "trades": 4947,
          "taker_buy_base": 6544270.0,
          "taker_buy_quote": 203163.9899
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0313,
          "high": 0.0317,
          "low": 0.0292,
          "close": 0.0304,
          "volume": 10412117.0,
          "close_time": 1770163199999,
          "quote_volume": 318789.7598,
          "trades": 4980,
          "taker_buy_base": 4876301.0,
          "taker_buy_quote": 149459.3419
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0305,
          "high": 0.0311,
          "low": 0.0288,
          "close": 0.0298,
          "volume": 10802824.0,
          "close_time": 1770249599999,
          "quote_volume": 323927.0676,
          "trades": 4975,
          "taker_buy_base": 4969823.0,
          "taker_buy_quote": 149094.0021
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0298,
          "high": 0.0301,
          "low": 0.0256,
          "close": 0.0258,
          "volume": 28769268.0,
          "close_time": 1770335999999,
          "quote_volume": 798275.8336,
          "trades": 14888,
          "taker_buy_base": 13582408.0,
          "taker_buy_quote": 376739.2303
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0259,
          "high": 0.0295,
          "low": 0.0234,
          "close": 0.0286,
          "volume": 20544376.0,
          "close_time": 1770422399999,
          "quote_volume": 546086.8473,
          "trades": 7270,
          "taker_buy_base": 10339257.0,
          "taker_buy_quote": 274645.8057
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0286,
          "high": 0.0293,
          "low": 0.0278,
          "close": 0.0283,
          "volume": 7608718.0,
          "close_time": 1770508799999,
          "quote_volume": 216235.8145,
          "trades": 2625,
          "taker_buy_base": 3538311.0,
          "taker_buy_quote": 100843.9125
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0283,
          "high": 0.0283,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 6080726.0,
          "close_time": 1770595199999,
          "quote_volume": 168917.4131,
          "trades": 1823,
          "taker_buy_base": 3130562.0,
          "taker_buy_quote": 86944.5302
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0274,
          "high": 0.0278,
          "low": 0.0259,
          "close": 0.0273,
          "volume": 8917299.0,
          "close_time": 1770681599999,
          "quote_volume": 240602.3429,
          "trades": 3690,
          "taker_buy_base": 3870559.0,
          "taker_buy_quote": 104573.6578
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0273,
          "high": 0.0275,
          "low": 0.0261,
          "close": 0.0268,
          "volume": 6261962.0,
          "close_time": 1770767999999,
          "quote_volume": 167243.1554,
          "trades": 1947,
          "taker_buy_base": 3242875.0,
          "taker_buy_quote": 86680.8485
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0268,
          "high": 0.0272,
          "low": 0.0249,
          "close": 0.0259,
          "volume": 14497787.0,
          "close_time": 1770854399999,
          "quote_volume": 376019.9559,
          "trades": 4315,
          "taker_buy_base": 5819812.0,
          "taker_buy_quote": 151232.612
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0259,
          "high": 0.0271,
          "low": 0.0258,
          "close": 0.0263,
          "volume": 10515301.0,
          "close_time": 1770940799999,
          "quote_volume": 277369.0078,
          "trades": 3850,
          "taker_buy_base": 5435268.0,
          "taker_buy_quote": 143507.5575
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0264,
          "high": 0.0269,
          "low": 0.0256,
          "close": 0.0268,
          "volume": 6492435.0,
          "close_time": 1771027199999,
          "quote_volume": 169632.038,
          "trades": 2552,
          "taker_buy_base": 3125862.0,
          "taker_buy_quote": 81785.3039
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0267,
          "high": 0.0281,
          "low": 0.0266,
          "close": 0.0279,
          "volume": 5500831.0,
          "close_time": 1771113599999,
          "quote_volume": 150244.1931,
          "trades": 2643,
          "taker_buy_base": 2790892.0,
          "taker_buy_quote": 76159.0745
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0278,
          "high": 0.0283,
          "low": 0.026,
          "close": 0.0264,
          "volume": 8278863.0,
          "close_time": 1771199999999,
          "quote_volume": 224012.8339,
          "trades": 4158,
          "taker_buy_base": 3831210.0,
          "taker_buy_quote": 103358.0934
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0265,
          "high": 0.0268,
          "low": 0.0256,
          "close": 0.0267,
          "volume": 7422023.0,
          "close_time": 1771286399999,
          "quote_volume": 194272.6168,
          "trades": 4060,
          "taker_buy_base": 3583918.0,
          "taker_buy_quote": 93876.9286
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0255,
          "close": 0.0257,
          "volume": 8532994.0,
          "close_time": 1771372799999,
          "quote_volume": 222613.7325,
          "trades": 4070,
          "taker_buy_base": 3659056.0,
          "taker_buy_quote": 95437.6296
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 6278526.0,
          "close_time": 1771459199999,
          "quote_volume": 157997.0781,
          "trades": 1912,
          "taker_buy_base": 2942734.0,
          "taker_buy_quote": 74120.0101
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0243,
          "high": 0.025,
          "low": 0.0238,
          "close": 0.0247,
          "volume": 9045825.0,
          "close_time": 1771545599999,
          "quote_volume": 220282.9374,
          "trades": 3628,
          "taker_buy_base": 4420701.0,
          "taker_buy_quote": 107643.3418
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0237,
          "close": 0.0249,
          "volume": 10453838.0,
          "close_time": 1771631999999,
          "quote_volume": 256998.5491,
          "trades": 2654,
          "taker_buy_base": 5123533.0,
          "taker_buy_quote": 126001.7934
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0249,
          "high": 0.0259,
          "low": 0.0247,
          "close": 0.0249,
          "volume": 6035801.0,
          "close_time": 1771718399999,
          "quote_volume": 152303.8035,
          "trades": 1728,
          "taker_buy_base": 2921790.0,
          "taker_buy_quote": 73737.5015
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0249,
          "high": 0.0249,
          "low": 0.0233,
          "close": 0.0238,
          "volume": 7581327.0,
          "close_time": 1771804799999,
          "quote_volume": 181364.3246,
          "trades": 2564,
          "taker_buy_base": 3712299.0,
          "taker_buy_quote": 88686.2763
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0238,
          "high": 0.024,
          "low": 0.0219,
          "close": 0.0228,
          "volume": 21638705.0,
          "close_time": 1771891199999,
          "quote_volume": 498737.0136,
          "trades": 4543,
          "taker_buy_base": 10835059.0,
          "taker_buy_quote": 249544.8376
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.022,
          "close": 0.0228,
          "volume": 11345056.0,
          "close_time": 1771977599999,
          "quote_volume": 255664.7497,
          "trades": 2796,
          "taker_buy_base": 5901516.0,
          "taker_buy_quote": 132949.6341
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0228,
          "high": 0.0253,
          "low": 0.0228,
          "close": 0.024,
          "volume": 26137201.0,
          "close_time": 1772063999999,
          "quote_volume": 636005.4947,
          "trades": 3958,
          "taker_buy_base": 12738034.0,
          "taker_buy_quote": 309977.0854
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0241,
          "high": 0.0243,
          "low": 0.0232,
          "close": 0.0239,
          "volume": 11201004.0,
          "close_time": 1772150399999,
          "quote_volume": 266629.5543,
          "trades": 2473,
          "taker_buy_base": 5780554.0,
          "taker_buy_quote": 137660.3439
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0239,
          "high": 0.0273,
          "low": 0.023,
          "close": 0.0234,
          "volume": 46907422.0,
          "close_time": 1772236799999,
          "quote_volume": 1186223.2323,
          "trades": 10094,
          "taker_buy_base": 22697804.0,
          "taker_buy_quote": 577083.1632
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0212,
          "close": 0.0233,
          "volume": 20160698.0,
          "close_time": 1772323199999,
          "quote_volume": 446449.5301,
          "trades": 5950,
          "taker_buy_base": 9823889.0,
          "taker_buy_quote": 217992.3921
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0233,
          "high": 0.0237,
          "low": 0.0212,
          "close": 0.0218,
          "volume": 13386629.0,
          "close_time": 1772409599999,
          "quote_volume": 303252.6749,
          "trades": 3371,
          "taker_buy_base": 6263636.0,
          "taker_buy_quote": 141668.197
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0219,
          "high": 0.0295,
          "low": 0.0219,
          "close": 0.0249,
          "volume": 204876092.0,
          "close_time": 1772495999999,
          "quote_volume": 5382116.6811,
          "trades": 45545,
          "taker_buy_base": 105130738.0,
          "taker_buy_quote": 2751195.9805
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0249,
          "high": 0.0453,
          "low": 0.0247,
          "close": 0.0369,
          "volume": 530527730.0,
          "close_time": 1772582399999,
          "quote_volume": 19302880.0176,
          "trades": 90239,
          "taker_buy_base": 272440098.0,
          "taker_buy_quote": 9901030.0376
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0369,
          "high": 0.0531,
          "low": 0.0347,
          "close": 0.0474,
          "volume": 433679378.0,
          "close_time": 1772668799999,
          "quote_volume": 19029281.6847,
          "trades": 130946,
          "taker_buy_base": 226216802.0,
          "taker_buy_quote": 9943026.5232
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0474,
          "high": 0.0555,
          "low": 0.045,
          "close": 0.0484,
          "volume": 253010365.0,
          "close_time": 1772755199999,
          "quote_volume": 12506916.6995,
          "trades": 67805,
          "taker_buy_base": 121900761.0,
          "taker_buy_quote": 6035542.1345
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0484,
          "high": 0.0497,
          "low": 0.0381,
          "close": 0.042,
          "volume": 125356542.0,
          "close_time": 1772841599999,
          "quote_volume": 5508775.1111,
          "trades": 33760,
          "taker_buy_base": 63481784.0,
          "taker_buy_quote": 2780189.9449
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 51454731.0,
          "close_time": 1772927999999,
          "quote_volume": 1941806.6454,
          "trades": 13934,
          "taker_buy_base": 24884208.0,
          "taker_buy_quote": 940058.8793
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0362,
          "high": 0.0376,
          "low": 0.0329,
          "close": 0.0348,
          "volume": 79323064.0,
          "close_time": 1773014399999,
          "quote_volume": 2767810.5847,
          "trades": 16793,
          "taker_buy_base": 35325834.0,
          "taker_buy_quote": 1231658.6304
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0348,
          "high": 0.0414,
          "low": 0.0342,
          "close": 0.036,
          "volume": 132773312.0,
          "close_time": 1773100799999,
          "quote_volume": 5009824.1066,
          "trades": 26560,
          "taker_buy_base": 69680646.0,
          "taker_buy_quote": 2630866.3895
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.036,
          "high": 0.0365,
          "low": 0.0321,
          "close": 0.0321,
          "volume": 67428358.0,
          "close_time": 1773187199999,
          "quote_volume": 2332494.2592,
          "trades": 12526,
          "taker_buy_base": 30564198.0,
          "taker_buy_quote": 1059803.1565
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.0303,
          "close": 0.0307,
          "volume": 58238064.0,
          "close_time": 1773273599999,
          "quote_volume": 1814504.2895,
          "trades": 11781,
          "taker_buy_base": 28593563.0,
          "taker_buy_quote": 891726.467
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0307,
          "high": 0.032,
          "low": 0.0295,
          "close": 0.0302,
          "volume": 31547647.0,
          "close_time": 1773359999999,
          "quote_volume": 966958.9036,
          "trades": 8475,
          "taker_buy_base": 15544034.0,
          "taker_buy_quote": 476991.9118
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0301,
          "high": 0.0385,
          "low": 0.0299,
          "close": 0.0354,
          "volume": 174234416.0,
          "close_time": 1773446399999,
          "quote_volume": 6063741.2905,
          "trades": 41619,
          "taker_buy_base": 87956622.0,
          "taker_buy_quote": 3066684.2986
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0354,
          "high": 0.0377,
          "low": 0.0321,
          "close": 0.0331,
          "volume": 103705547.0,
          "close_time": 1773532799999,
          "quote_volume": 3611085.0344,
          "trades": 17369,
          "taker_buy_base": 47218642.0,
          "taker_buy_quote": 1650505.6946
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 28676340.0,
          "close_time": 1773619199999,
          "quote_volume": 931072.9009,
          "trades": 6978,
          "taker_buy_base": 11844075.0,
          "taker_buy_quote": 385719.4398
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0299,
          "close": 0.0311,
          "volume": 32531279.0,
          "close_time": 1773705599999,
          "quote_volume": 1006956.6173,
          "trades": 5614,
          "taker_buy_base": 16607611.0,
          "taker_buy_quote": 514204.6282
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0312,
          "high": 0.0371,
          "low": 0.0302,
          "close": 0.0327,
          "volume": 126505340.0,
          "close_time": 1773791999999,
          "quote_volume": 4238943.3634,
          "trades": 23713,
          "taker_buy_base": 63188886.0,
          "taker_buy_quote": 2117437.3025
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0327,
          "high": 0.034,
          "low": 0.0301,
          "close": 0.031,
          "volume": 63043647.0,
          "close_time": 1773878399999,
          "quote_volume": 2015828.5301,
          "trades": 9736,
          "taker_buy_base": 32304681.0,
          "taker_buy_quote": 1035156.149
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.031,
          "high": 0.0332,
          "low": 0.0306,
          "close": 0.0323,
          "volume": 47017146.0,
          "close_time": 1773964799999,
          "quote_volume": 1512231.5657,
          "trades": 7947,
          "taker_buy_base": 23808712.0,
          "taker_buy_quote": 767429.6664
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0323,
          "high": 0.0456,
          "low": 0.0323,
          "close": 0.0377,
          "volume": 351855557.0,
          "close_time": 1774051199999,
          "quote_volume": 14416981.2921,
          "trades": 68436,
          "taker_buy_base": 172264339.0,
          "taker_buy_quote": 7042557.6698
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0377,
          "high": 0.0436,
          "low": 0.0377,
          "close": 0.0391,
          "volume": 112522646.0,
          "close_time": 1774137599999,
          "quote_volume": 4506883.6727,
          "trades": 24395,
          "taker_buy_base": 54069926.0,
          "taker_buy_quote": 2166277.38
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0391,
          "high": 0.0405,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 44815582.0,
          "close_time": 1774223999999,
          "quote_volume": 1743155.6004,
          "trades": 11519,
          "taker_buy_base": 20871021.0,
          "taker_buy_quote": 811850.0124
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0377,
          "high": 0.0395,
          "low": 0.0359,
          "close": 0.0387,
          "volume": 41884990.0,
          "close_time": 1774310399999,
          "quote_volume": 1565818.0871,
          "trades": 10932,
          "taker_buy_base": 20325872.0,
          "taker_buy_quote": 761410.5126
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0386,
          "high": 0.0409,
          "low": 0.0368,
          "close": 0.0382,
          "volume": 27615137.0,
          "close_time": 1774396799999,
          "quote_volume": 1070790.9724,
          "trades": 8223,
          "taker_buy_base": 13407264.0,
          "taker_buy_quote": 520319.6289
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0383,
          "high": 0.0389,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 16752421.0,
          "close_time": 1774483199999,
          "quote_volume": 633975.2629,
          "trades": 4505,
          "taker_buy_base": 7461283.0,
          "taker_buy_quote": 282887.5275
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.037,
          "high": 0.0379,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 18056474.0,
          "close_time": 1774569599999,
          "quote_volume": 641878.7326,
          "trades": 4308,
          "taker_buy_base": 7536965.0,
          "taker_buy_quote": 267894.8713
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0345,
          "high": 0.036,
          "low": 0.033,
          "close": 0.0333,
          "volume": 17446318.0,
          "close_time": 1774655999999,
          "quote_volume": 597452.9486,
          "trades": 4245,
          "taker_buy_base": 6835701.0,
          "taker_buy_quote": 233677.7363
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0334,
          "high": 0.0365,
          "low": 0.0333,
          "close": 0.0349,
          "volume": 24613478.0,
          "close_time": 1774742399999,
          "quote_volume": 865184.0625,
          "trades": 5342,
          "taker_buy_base": 11890723.0,
          "taker_buy_quote": 419251.5399
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.035,
          "high": 0.0357,
          "low": 0.0341,
          "close": 0.035,
          "volume": 12591887.0,
          "close_time": 1774828799999,
          "quote_volume": 439213.5528,
          "trades": 2760,
          "taker_buy_base": 5225655.0,
          "taker_buy_quote": 182428.6807
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0351,
          "high": 0.0387,
          "low": 0.0349,
          "close": 0.0375,
          "volume": 37955480.0,
          "close_time": 1774915199999,
          "quote_volume": 1405015.7555,
          "trades": 6902,
          "taker_buy_base": 19423533.0,
          "taker_buy_quote": 719734.2953
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 33417886.0,
          "close_time": 1775001599999,
          "quote_volume": 1210777.5997,
          "trades": 6548,
          "taker_buy_base": 15262304.0,
          "taker_buy_quote": 552082.1225
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0347,
          "high": 0.0402,
          "low": 0.0333,
          "close": 0.0385,
          "volume": 46557143.0,
          "close_time": 1775087999999,
          "quote_volume": 1703364.1188,
          "trades": 9815,
          "taker_buy_base": 24528267.0,
          "taker_buy_quote": 898256.2416
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0386,
          "high": 0.0401,
          "low": 0.036,
          "close": 0.037,
          "volume": 46473813.0,
          "close_time": 1775174399999,
          "quote_volume": 1765132.9548,
          "trades": 10369,
          "taker_buy_base": 21446284.0,
          "taker_buy_quote": 815159.6955
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0371,
          "high": 0.0406,
          "low": 0.0355,
          "close": 0.0387,
          "volume": 28383589.0,
          "close_time": 1775260799999,
          "quote_volume": 1090932.1727,
          "trades": 7806,
          "taker_buy_base": 14677910.0,
          "taker_buy_quote": 564292.666
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0388,
          "high": 0.039,
          "low": 0.037,
          "close": 0.0376,
          "volume": 14285966.0,
          "close_time": 1775347199999,
          "quote_volume": 540079.8701,
          "trades": 4478,
          "taker_buy_base": 6906682.0,
          "taker_buy_quote": 261241.1748
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0353,
          "close": 0.036,
          "volume": 8415784.0,
          "close_time": 1775433599999,
          "quote_volume": 306553.2206,
          "trades": 4952,
          "taker_buy_base": 3847529.0,
          "taker_buy_quote": 140050.8875
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0361,
          "high": 0.0375,
          "low": 0.035,
          "close": 0.035,
          "volume": 22082272.0,
          "close_time": 1775519999999,
          "quote_volume": 802615.4882,
          "trades": 7212,
          "taker_buy_base": 13003391.0,
          "taker_buy_quote": 472800.803
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0351,
          "high": 0.0381,
          "low": 0.0347,
          "close": 0.0378,
          "volume": 35021445.0,
          "close_time": 1775606399999,
          "quote_volume": 1288361.3056,
          "trades": 9283,
          "taker_buy_base": 20183003.0,
          "taker_buy_quote": 743879.4042
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0378,
          "high": 0.0388,
          "low": 0.0357,
          "close": 0.036,
          "volume": 20162728.0,
          "close_time": 1775692799999,
          "quote_volume": 756139.0322,
          "trades": 4299,
          "taker_buy_base": 10289983.0,
          "taker_buy_quote": 386085.6169
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0361,
          "high": 0.0389,
          "low": 0.0354,
          "close": 0.038,
          "volume": 27987666.0,
          "close_time": 1775779199999,
          "quote_volume": 1048729.2409,
          "trades": 6796,
          "taker_buy_base": 14544809.0,
          "taker_buy_quote": 545404.6834
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.038,
          "high": 0.0397,
          "low": 0.0374,
          "close": 0.0396,
          "volume": 10714902.0,
          "close_time": 1775865599999,
          "quote_volume": 414188.1582,
          "trades": 2005,
          "taker_buy_base": 6526150.0,
          "taker_buy_quote": 252174.1194
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:26.055295"
}